1605049810000|2020-11-10 23:10:10|5190.5|5169.7|5190.5|5169.7|5190.5|5169.7|5190.5|5169.7|0
1605049840000|2020-11-10 23:10:40|5194.7|5173.9|5194.7|5173.9|5194.7|5173.9|5194.7|5173.9|0
1605049870000|2020-11-10 23:11:10|5192.8|5172|5192.8|5172|5192.8|5172|5192.8|5172|0
1605049900000|2020-11-10 23:11:40|5194.1|5173.3|5194.1|5173.3|5194.1|5173.3|5194.1|5173.3|0
1605049930000|2020-11-10 23:12:10|5194.5|5173.7|5194.5|5173.7|5194.5|5173.7|5194.5|5173.7|0
1605049960000|2020-11-10 23:12:40|5199.1|5178.3|5199.1|5178.3|5199.1|5178.3|5199.1|5178.3|0
1605049990000|2020-11-10 23:13:10|5200.8|5180|5200.8|5180|5200.8|5180|5200.8|5180|0
1605050020000|2020-11-10 23:13:40|5200.4|5179.6|5200.4|5179.6|5200.4|5179.6|5200.4|5179.6|0
1605050050000|2020-11-10 23:14:10|5199.5|5178.7|5199.5|5178.7|5199.5|5178.7|5199.5|5178.7|0
1605050080000|2020-11-10 23:14:40|5203.4|5182.6|5203.4|5182.6|5203.4|5182.6|5203.4|5182.6|0
1605050110000|2020-11-10 23:15:10|5200.4|5179.6|5200.4|5179.6|5200.4|5179.6|5200.4|5179.6|0
1605050140000|2020-11-10 23:15:40|5200.6|5179.8|5200.6|5179.8|5200.6|5179.8|5200.6|5179.8|0
1605050170000|2020-11-10 23:16:10|5208.1|5187.3|5208.1|5187.3|5208.1|5187.3|5208.1|5187.3|0
1605050200000|2020-11-10 23:16:40|5208.6|5187.8|5208.6|5187.8|5208.6|5187.8|5208.6|5187.8|0
1605050230000|2020-11-10 23:17:10|5208.5|5187.7|5208.5|5187.7|5208.5|5187.7|5208.5|5187.7|0
1605050260000|2020-11-10 23:17:40|5211.1|5190.3|5211.1|5190.3|5211.1|5190.3|5211.1|5190.3|0
1605050290000|2020-11-10 23:18:10|5207.8|5187|5207.8|5187|5207.8|5187|5207.8|5187|0
1605050320000|2020-11-10 23:18:40|5208.9|5188.1|5208.9|5188.1|5208.9|5188.1|5208.9|5188.1|0
1605050350000|2020-11-10 23:19:10|5207.1|5186.3|5207.1|5186.3|5207.1|5186.3|5207.1|5186.3|0
1605050380000|2020-11-10 23:19:40|5206.1|5185.3|5206.1|5185.3|5206.1|5185.3|5206.1|5185.3|0
1605050410000|2020-11-10 23:20:10|5203|5182.2|5203|5182.2|5203|5182.2|5203|5182.2|0
1605050440000|2020-11-10 23:20:40|5205.2|5184.4|5205.2|5184.4|5205.2|5184.4|5205.2|5184.4|0
1605050470000|2020-11-10 23:21:10|5208.4|5187.6|5208.4|5187.6|5208.4|5187.6|5208.4|5187.6|0
1605050500000|2020-11-10 23:21:40|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|0
1605050530000|2020-11-10 23:22:10|5208.7|5187.9|5208.7|5187.9|5208.7|5187.9|5208.7|5187.9|0
1605050560000|2020-11-10 23:22:40|5207.7|5186.9|5207.7|5186.9|5207.7|5186.9|5207.7|5186.9|0
1605050590000|2020-11-10 23:23:10|5207.2|5186.4|5207.2|5186.4|5207.2|5186.4|5207.2|5186.4|0
1605050620000|2020-11-10 23:23:40|5205.4|5184.6|5205.4|5184.6|5205.4|5184.6|5205.4|5184.6|0
1605050650000|2020-11-10 23:24:10|5204.2|5183.4|5204.2|5183.4|5204.2|5183.4|5204.2|5183.4|0
1605050680000|2020-11-10 23:24:40|5206.7|5185.9|5206.7|5185.9|5206.7|5185.9|5206.7|5185.9|0
1605050710000|2020-11-10 23:25:10|5204.3|5183.5|5204.3|5183.5|5204.3|5183.5|5204.3|5183.5|0
1605050740000|2020-11-10 23:25:40|5208.1|5187.3|5208.1|5187.3|5208.1|5187.3|5208.1|5187.3|0
1605050770000|2020-11-10 23:26:10|5208.4|5187.6|5208.4|5187.6|5208.4|5187.6|5208.4|5187.6|0
1605050800000|2020-11-10 23:26:40|5203.9|5183.1|5203.9|5183.1|5203.9|5183.1|5203.9|5183.1|0
1605050830000|2020-11-10 23:27:10|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|0
1605050860000|2020-11-10 23:27:40|5208.7|5187.9|5208.7|5187.9|5208.7|5187.9|5208.7|5187.9|0
1605050890000|2020-11-10 23:28:10|5206.5|5185.7|5206.5|5185.7|5206.5|5185.7|5206.5|5185.7|0
1605050920000|2020-11-10 23:28:40|5207.5|5186.7|5207.5|5186.7|5207.5|5186.7|5207.5|5186.7|0
1605050950000|2020-11-10 23:29:10|5209|5188.2|5209|5188.2|5209|5188.2|5209|5188.2|0
1605050980000|2020-11-10 23:29:40|5211|5190.2|5211|5190.2|5211|5190.2|5211|5190.2|0
1605051010000|2020-11-10 23:30:10|5213.2|5192.4|5213.2|5192.4|5213.2|5192.4|5213.2|5192.4|0
1605051040000|2020-11-10 23:30:40|5213.9|5193.1|5213.9|5193.1|5213.9|5193.1|5213.9|5193.1|0
1605051070000|2020-11-10 23:31:10|5212.8|5192|5212.8|5192|5212.8|5192|5212.8|5192|0
1605051100000|2020-11-10 23:31:40|5212.3|5191.5|5212.3|5191.5|5212.3|5191.5|5212.3|5191.5|0
1605051130000|2020-11-10 23:32:10|5213.7|5192.9|5213.7|5192.9|5213.7|5192.9|5213.7|5192.9|0
1605051160000|2020-11-10 23:32:40|5217.2|5196.4|5217.2|5196.4|5217.2|5196.4|5217.2|5196.4|0
1605051190000|2020-11-10 23:33:10|5217.8|5197|5217.8|5197|5217.8|5197|5217.8|5197|0
1605051220000|2020-11-10 23:33:40|5218.7|5197.9|5218.7|5197.9|5218.7|5197.9|5218.7|5197.9|0
1605051250000|2020-11-10 23:34:10|5219.4|5198.6|5219.4|5198.6|5219.4|5198.6|5219.4|5198.6|0
1605051280000|2020-11-10 23:34:40|5218.6|5197.8|5218.6|5197.8|5218.6|5197.8|5218.6|5197.8|0
1605051310000|2020-11-10 23:35:10|5219.3|5198.5|5219.3|5198.5|5219.3|5198.5|5219.3|5198.5|0
1605051340000|2020-11-10 23:35:40|5219.1|5198.3|5219.1|5198.3|5219.1|5198.3|5219.1|5198.3|0
1605051370000|2020-11-10 23:36:10|5218.4|5197.6|5218.4|5197.6|5218.4|5197.6|5218.4|5197.6|0
1605051400000|2020-11-10 23:36:40|5214.2|5193.4|5214.2|5193.4|5214.2|5193.4|5214.2|5193.4|0
1605051430000|2020-11-10 23:37:10|5216.4|5195.6|5216.4|5195.6|5216.4|5195.6|5216.4|5195.6|0
1605051460000|2020-11-10 23:37:40|5218.1|5197.3|5218.1|5197.3|5218.1|5197.3|5218.1|5197.3|0
1605051490000|2020-11-10 23:38:10|5218.7|5197.9|5218.7|5197.9|5218.7|5197.9|5218.7|5197.9|0
1605051520000|2020-11-10 23:38:40|5221|5200.2|5221|5200.2|5221|5200.2|5221|5200.2|0
1605051550000|2020-11-10 23:39:10|5222.8|5202|5222.8|5202|5222.8|5202|5222.8|5202|0
1605051580000|2020-11-10 23:39:40|5223.5|5202.7|5223.5|5202.7|5223.5|5202.7|5223.5|5202.7|0
1605051610000|2020-11-10 23:40:10|5224.8|5204|5224.8|5204|5224.8|5204|5224.8|5204|0
1605051640000|2020-11-10 23:40:40|5225|5204.2|5225|5204.2|5225|5204.2|5225|5204.2|0
1605051670000|2020-11-10 23:41:10|5224.8|5204|5224.8|5204|5224.8|5204|5224.8|5204|0
1605051700000|2020-11-10 23:41:40|5226.7|5205.9|5226.7|5205.9|5226.7|5205.9|5226.7|5205.9|0
1605051730000|2020-11-10 23:42:10|5226.1|5205.3|5226.1|5205.3|5226.1|5205.3|5226.1|5205.3|0
1605051760000|2020-11-10 23:42:40|5225.9|5205.1|5225.9|5205.1|5225.9|5205.1|5225.9|5205.1|0
1605051790000|2020-11-10 23:43:10|5223.7|5202.9|5223.7|5202.9|5223.7|5202.9|5223.7|5202.9|0
1605051820000|2020-11-10 23:43:40|5224.3|5203.5|5224.3|5203.5|5224.3|5203.5|5224.3|5203.5|0
1605051850000|2020-11-10 23:44:10|5223.8|5203|5223.8|5203|5223.8|5203|5223.8|5203|0
1605051880000|2020-11-10 23:44:40|5221.7|5200.9|5221.7|5200.9|5221.7|5200.9|5221.7|5200.9|0
1605051910000|2020-11-10 23:45:10|5219.6|5198.8|5219.6|5198.8|5219.6|5198.8|5219.6|5198.8|0
1605051940000|2020-11-10 23:45:40|5220.3|5199.5|5220.3|5199.5|5220.3|5199.5|5220.3|5199.5|0
1605051970000|2020-11-10 23:46:10|5218.3|5197.5|5218.3|5197.5|5218.3|5197.5|5218.3|5197.5|0
1605052000000|2020-11-10 23:46:40|5215.6|5194.8|5215.6|5194.8|5215.6|5194.8|5215.6|5194.8|0
1605052060000|2020-11-10 23:47:40|5220.8|5200|5220.8|5200|5220.8|5200|5220.8|5200|0
1605052090000|2020-11-10 23:48:10|5222.6|5201.8|5222.6|5201.8|5222.6|5201.8|5222.6|5201.8|0
1605052150000|2020-11-10 23:49:10|5219.8|5199|5219.8|5199|5219.8|5199|5219.8|5199|0
1605052180000|2020-11-10 23:49:40|5219.1|5198.3|5219.1|5198.3|5219.1|5198.3|5219.1|5198.3|0
1605052210000|2020-11-10 23:50:10|5219.6|5198.8|5219.6|5198.8|5219.6|5198.8|5219.6|5198.8|0
1605052240000|2020-11-10 23:50:40|5219.1|5198.3|5219.1|5198.3|5219.1|5198.3|5219.1|5198.3|0
1605052270000|2020-11-10 23:51:10|5216.1|5195.3|5216.1|5195.3|5216.1|5195.3|5216.1|5195.3|0
1605052300000|2020-11-10 23:51:40|5215.4|5194.6|5215.4|5194.6|5215.4|5194.6|5215.4|5194.6|0
1605052330000|2020-11-10 23:52:10|5213.5|5192.7|5213.5|5192.7|5213.5|5192.7|5213.5|5192.7|0
1605052360000|2020-11-10 23:52:40|5214|5193.2|5214|5193.2|5214|5193.2|5214|5193.2|0
1605052390000|2020-11-10 23:53:10|5214.9|5194.1|5214.9|5194.1|5214.9|5194.1|5214.9|5194.1|0
1605052420000|2020-11-10 23:53:40|5210.4|5189.6|5210.4|5189.6|5210.4|5189.6|5210.4|5189.6|0
1605052450000|2020-11-10 23:54:10|5208.5|5187.7|5208.5|5187.7|5208.5|5187.7|5208.5|5187.7|0
1605052480000|2020-11-10 23:54:40|5208.4|5187.6|5208.4|5187.6|5208.4|5187.6|5208.4|5187.6|0
1605052510000|2020-11-10 23:55:10|5206.5|5185.7|5206.5|5185.7|5206.5|5185.7|5206.5|5185.7|0
1605052540000|2020-11-10 23:55:40|5213|5192.2|5213|5192.2|5213|5192.2|5213|5192.2|0
1605052570000|2020-11-10 23:56:10|5214.5|5193.7|5214.5|5193.7|5214.5|5193.7|5214.5|5193.7|0
1605052600000|2020-11-10 23:56:40|5213.6|5192.8|5213.6|5192.8|5213.6|5192.8|5213.6|5192.8|0
1605052630000|2020-11-10 23:57:10|5213.8|5193|5213.8|5193|5213.8|5193|5213.8|5193|0
1605052660000|2020-11-10 23:57:40|5211.7|5190.9|5211.7|5190.9|5211.7|5190.9|5211.7|5190.9|0
1605052690000|2020-11-10 23:58:10|5209|5188.2|5209|5188.2|5209|5188.2|5209|5188.2|0
1605052720000|2020-11-10 23:58:40|5211.2|5190.4|5211.2|5190.4|5211.2|5190.4|5211.2|5190.4|0
1605052750000|2020-11-10 23:59:10|5209.4|5188.6|5209.4|5188.6|5209.4|5188.6|5209.4|5188.6|0
1605052780000|2020-11-10 23:59:40|5208.8|5188|5208.8|5188|5208.8|5188|5208.8|5188|0
1605052810000|2020-11-11 00:00:10|5207|5186.2|5207|5186.2|5207|5186.2|5207|5186.2|0
1605052840000|2020-11-11 00:00:40|5204.5|5183.7|5204.5|5183.7|5204.5|5183.7|5204.5|5183.7|0
1605052870000|2020-11-11 00:01:10|5201.9|5181.1|5201.9|5181.1|5201.9|5181.1|5201.9|5181.1|0
1605052900000|2020-11-11 00:01:40|5202.4|5181.6|5202.4|5181.6|5202.4|5181.6|5202.4|5181.6|0
1605052930000|2020-11-11 00:02:10|5202.1|5181.3|5202.1|5181.3|5202.1|5181.3|5202.1|5181.3|0
1605052960000|2020-11-11 00:02:40|5200.1|5179.3|5200.1|5179.3|5200.1|5179.3|5200.1|5179.3|0
1605052990000|2020-11-11 00:03:10|5202.7|5181.9|5202.7|5181.9|5202.7|5181.9|5202.7|5181.9|0
1605053020000|2020-11-11 00:03:40|5205.5|5184.7|5205.5|5184.7|5205.5|5184.7|5205.5|5184.7|0
1605053050000|2020-11-11 00:04:10|5206.4|5185.6|5206.4|5185.6|5206.4|5185.6|5206.4|5185.6|0
1605053080000|2020-11-11 00:04:40|5204.1|5183.3|5204.1|5183.3|5204.1|5183.3|5204.1|5183.3|0
1605053110000|2020-11-11 00:05:10|5203.4|5182.6|5203.4|5182.6|5203.4|5182.6|5203.4|5182.6|0
1605053140000|2020-11-11 00:05:40|5201.5|5180.7|5201.5|5180.7|5201.5|5180.7|5201.5|5180.7|0
1605053170000|2020-11-11 00:06:10|5199.8|5179|5199.8|5179|5199.8|5179|5199.8|5179|0
1605053200000|2020-11-11 00:06:40|5200.1|5179.3|5200.1|5179.3|5200.1|5179.3|5200.1|5179.3|0
1605053230000|2020-11-11 00:07:10|5202.5|5181.7|5202.5|5181.7|5202.5|5181.7|5202.5|5181.7|0
1605053260000|2020-11-11 00:07:40|5204.4|5183.6|5204.4|5183.6|5204.4|5183.6|5204.4|5183.6|0
1605053290000|2020-11-11 00:08:10|5201.7|5180.9|5201.7|5180.9|5201.7|5180.9|5201.7|5180.9|0
1605053320000|2020-11-11 00:08:40|5204|5183.2|5204|5183.2|5204|5183.2|5204|5183.2|0
1605053350000|2020-11-11 00:09:10|5207.3|5186.5|5207.3|5186.5|5207.3|5186.5|5207.3|5186.5|0
1605053380000|2020-11-11 00:09:40|5206.6|5185.8|5206.6|5185.8|5206.6|5185.8|5206.6|5185.8|0
1605053410000|2020-11-11 00:10:10|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|0
1605053440000|2020-11-11 00:10:40|5207.9|5187.1|5207.9|5187.1|5207.9|5187.1|5207.9|5187.1|0
1605053470000|2020-11-11 00:11:10|5209|5188.2|5209|5188.2|5209|5188.2|5209|5188.2|0
1605053500000|2020-11-11 00:11:40|5209.7|5188.9|5209.7|5188.9|5209.7|5188.9|5209.7|5188.9|0
1605053530000|2020-11-11 00:12:10|5213|5192.2|5213|5192.2|5213|5192.2|5213|5192.2|0
1605053560000|2020-11-11 00:12:40|5211.8|5191|5211.8|5191|5211.8|5191|5211.8|5191|0
1605053590000|2020-11-11 00:13:10|5211|5190.2|5211|5190.2|5211|5190.2|5211|5190.2|0
1605053620000|2020-11-11 00:13:40|5207|5186.2|5207|5186.2|5207|5186.2|5207|5186.2|0
1605053650000|2020-11-11 00:14:10|5208.2|5187.4|5208.2|5187.4|5208.2|5187.4|5208.2|5187.4|0
1605053680000|2020-11-11 00:14:40|5206.4|5185.6|5206.4|5185.6|5206.4|5185.6|5206.4|5185.6|0
1605053710000|2020-11-11 00:15:10|5205.6|5184.8|5205.6|5184.8|5205.6|5184.8|5205.6|5184.8|0
1605053740000|2020-11-11 00:15:40|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|0
1605053770000|2020-11-11 00:16:10|5200.9|5180.1|5200.9|5180.1|5200.9|5180.1|5200.9|5180.1|0
1605053800000|2020-11-11 00:16:40|5198.3|5177.5|5198.3|5177.5|5198.3|5177.5|5198.3|5177.5|0
1605053830000|2020-11-11 00:17:10|5195.2|5174.4|5195.2|5174.4|5195.2|5174.4|5195.2|5174.4|0
1605053860000|2020-11-11 00:17:40|5196|5175.2|5196|5175.2|5196|5175.2|5196|5175.2|0
1605053890000|2020-11-11 00:18:10|5196.8|5176|5196.8|5176|5196.8|5176|5196.8|5176|0
1605053920000|2020-11-11 00:18:40|5194.9|5174.1|5194.9|5174.1|5194.9|5174.1|5194.9|5174.1|0
1605053950000|2020-11-11 00:19:10|5196.9|5176.1|5196.9|5176.1|5196.9|5176.1|5196.9|5176.1|0
1605053980000|2020-11-11 00:19:40|5197.1|5176.3|5197.1|5176.3|5197.1|5176.3|5197.1|5176.3|0
1605054010000|2020-11-11 00:20:10|5197.3|5176.5|5197.3|5176.5|5197.3|5176.5|5197.3|5176.5|0
1605054070000|2020-11-11 00:21:10|5197.4|5176.6|5197.4|5176.6|5197.4|5176.6|5197.4|5176.6|0
1605054100000|2020-11-11 00:21:40|5196.9|5176.1|5196.9|5176.1|5196.9|5176.1|5196.9|5176.1|0
1605054130000|2020-11-11 00:22:10|5195.2|5174.4|5195.2|5174.4|5195.2|5174.4|5195.2|5174.4|0
1605054160000|2020-11-11 00:22:40|5197.6|5176.8|5197.6|5176.8|5197.6|5176.8|5197.6|5176.8|0
1605054190000|2020-11-11 00:23:10|5198.5|5177.7|5198.5|5177.7|5198.5|5177.7|5198.5|5177.7|0
1605054220000|2020-11-11 00:23:40|5195.7|5174.9|5195.7|5174.9|5195.7|5174.9|5195.7|5174.9|0
1605054250000|2020-11-11 00:24:10|5195.9|5175.1|5195.9|5175.1|5195.9|5175.1|5195.9|5175.1|0
1605054280000|2020-11-11 00:24:40|5196.1|5175.3|5196.1|5175.3|5196.1|5175.3|5196.1|5175.3|0
1605054310000|2020-11-11 00:25:10|5197.3|5176.5|5197.3|5176.5|5197.3|5176.5|5197.3|5176.5|0
1605054340000|2020-11-11 00:25:40|5194.4|5173.6|5194.4|5173.6|5194.4|5173.6|5194.4|5173.6|0
1605054370000|2020-11-11 00:26:10|5194.7|5173.9|5194.7|5173.9|5194.7|5173.9|5194.7|5173.9|0
1605054400000|2020-11-11 00:26:40|5197.4|5176.6|5197.4|5176.6|5197.4|5176.6|5197.4|5176.6|0
1605054430000|2020-11-11 00:27:10|5197.6|5176.8|5197.6|5176.8|5197.6|5176.8|5197.6|5176.8|0
1605054490000|2020-11-11 00:28:10|5198.2|5177.4|5198.2|5177.4|5198.2|5177.4|5198.2|5177.4|0
1605054520000|2020-11-11 00:28:40|5196|5175.2|5196|5175.2|5196|5175.2|5196|5175.2|0
1605054550000|2020-11-11 00:29:10|5194.8|5174|5194.8|5174|5194.8|5174|5194.8|5174|0
1605054580000|2020-11-11 00:29:40|5193.6|5172.8|5193.6|5172.8|5193.6|5172.8|5193.6|5172.8|0
1605054610000|2020-11-11 00:30:10|5194.7|5173.9|5194.7|5173.9|5194.7|5173.9|5194.7|5173.9|0
1605054640000|2020-11-11 00:30:40|5195.2|5174.4|5195.2|5174.4|5195.2|5174.4|5195.2|5174.4|0
1605054670000|2020-11-11 00:31:10|5192.8|5172|5192.8|5172|5192.8|5172|5192.8|5172|0
1605054700000|2020-11-11 00:31:40|5190.3|5169.5|5190.3|5169.5|5190.3|5169.5|5190.3|5169.5|0
1605054730000|2020-11-11 00:32:10|5190.1|5169.3|5190.1|5169.3|5190.1|5169.3|5190.1|5169.3|0
1605054760000|2020-11-11 00:32:40|5189.8|5169|5189.8|5169|5189.8|5169|5189.8|5169|0
1605054790000|2020-11-11 00:33:10|5190|5169.2|5190|5169.2|5190|5169.2|5190|5169.2|0
1605054820000|2020-11-11 00:33:40|5191.2|5170.4|5191.2|5170.4|5191.2|5170.4|5191.2|5170.4|0
1605054850000|2020-11-11 00:34:10|5191.5|5170.7|5191.5|5170.7|5191.5|5170.7|5191.5|5170.7|0
1605054880000|2020-11-11 00:34:40|5194.6|5173.8|5194.6|5173.8|5194.6|5173.8|5194.6|5173.8|0
1605054910000|2020-11-11 00:35:10|5193.9|5173.1|5193.9|5173.1|5193.9|5173.1|5193.9|5173.1|0
1605054940000|2020-11-11 00:35:40|5192.8|5172|5192.8|5172|5192.8|5172|5192.8|5172|0
1605054970000|2020-11-11 00:36:10|5191.7|5170.9|5191.7|5170.9|5191.7|5170.9|5191.7|5170.9|0
1605055000000|2020-11-11 00:36:40|5193|5172.2|5193|5172.2|5193|5172.2|5193|5172.2|0
1605055030000|2020-11-11 00:37:10|5195|5174.2|5195|5174.2|5195|5174.2|5195|5174.2|0
1605055060000|2020-11-11 00:37:40|5195.4|5174.6|5195.4|5174.6|5195.4|5174.6|5195.4|5174.6|0
1605055090000|2020-11-11 00:38:10|5196.4|5175.6|5196.4|5175.6|5196.4|5175.6|5196.4|5175.6|0
1605055120000|2020-11-11 00:38:40|5196.6|5175.8|5196.6|5175.8|5196.6|5175.8|5196.6|5175.8|0
1605055210000|2020-11-11 00:40:10|5197.1|5176.3|5197.1|5176.3|5197.1|5176.3|5197.1|5176.3|0
1605055240000|2020-11-11 00:40:40|5200.2|5179.4|5200.2|5179.4|5200.2|5179.4|5200.2|5179.4|0
1605055270000|2020-11-11 00:41:10|5202.5|5181.7|5202.5|5181.7|5202.5|5181.7|5202.5|5181.7|0
1605055300000|2020-11-11 00:41:40|5202.2|5181.4|5202.2|5181.4|5202.2|5181.4|5202.2|5181.4|0
1605055330000|2020-11-11 00:42:10|5203.4|5182.6|5203.4|5182.6|5203.4|5182.6|5203.4|5182.6|0
1605055360000|2020-11-11 00:42:40|5203.8|5183|5203.8|5183|5203.8|5183|5203.8|5183|0
1605055390000|2020-11-11 00:43:10|5202.7|5181.9|5202.7|5181.9|5202.7|5181.9|5202.7|5181.9|0
1605055420000|2020-11-11 00:43:40|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|0
1605055450000|2020-11-11 00:44:10|5203.8|5183|5203.8|5183|5203.8|5183|5203.8|5183|0
1605055480000|2020-11-11 00:44:40|5205.1|5184.3|5205.1|5184.3|5205.1|5184.3|5205.1|5184.3|0
1605055510000|2020-11-11 00:45:10|5204.7|5183.9|5204.7|5183.9|5204.7|5183.9|5204.7|5183.9|0
1605055540000|2020-11-11 00:45:40|5205.2|5184.4|5205.2|5184.4|5205.2|5184.4|5205.2|5184.4|0
1605055570000|2020-11-11 00:46:10|5205.3|5184.5|5205.3|5184.5|5205.3|5184.5|5205.3|5184.5|0
1605055600000|2020-11-11 00:46:40|5204|5183.2|5204|5183.2|5204|5183.2|5204|5183.2|0
1605055630000|2020-11-11 00:47:10|5205.8|5185|5205.8|5185|5205.8|5185|5205.8|5185|0
1605055660000|2020-11-11 00:47:40|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|0
1605055690000|2020-11-11 00:48:10|5206|5185.2|5206|5185.2|5206|5185.2|5206|5185.2|0
1605055720000|2020-11-11 00:48:40|5205.4|5184.6|5205.4|5184.6|5205.4|5184.6|5205.4|5184.6|0
1605055750000|2020-11-11 00:49:10|5205.5|5184.7|5205.5|5184.7|5205.5|5184.7|5205.5|5184.7|0
1605055780000|2020-11-11 00:49:40|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|0
1605055810000|2020-11-11 00:50:10|5207.2|5186.4|5207.2|5186.4|5207.2|5186.4|5207.2|5186.4|0
1605055840000|2020-11-11 00:50:40|5205.9|5185.1|5205.9|5185.1|5205.9|5185.1|5205.9|5185.1|0
1605055870000|2020-11-11 00:51:10|5206.8|5186|5206.8|5186|5206.8|5186|5206.8|5186|0
1605055900000|2020-11-11 00:51:40|5207.4|5186.6|5207.4|5186.6|5207.4|5186.6|5207.4|5186.6|0
1605055930000|2020-11-11 00:52:10|5207.1|5186.3|5207.1|5186.3|5207.1|5186.3|5207.1|5186.3|0
1605055960000|2020-11-11 00:52:40|5207.3|5186.5|5207.3|5186.5|5207.3|5186.5|5207.3|5186.5|0
1605055990000|2020-11-11 00:53:10|5207.7|5186.9|5207.7|5186.9|5207.7|5186.9|5207.7|5186.9|0
1605056020000|2020-11-11 00:53:40|5206.1|5185.3|5206.1|5185.3|5206.1|5185.3|5206.1|5185.3|0
1605056050000|2020-11-11 00:54:10|5206.8|5186|5206.8|5186|5206.8|5186|5206.8|5186|0
1605056080000|2020-11-11 00:54:40|5204.8|5184|5204.8|5184|5204.8|5184|5204.8|5184|0
1605056110000|2020-11-11 00:55:10|5205.6|5184.8|5205.6|5184.8|5205.6|5184.8|5205.6|5184.8|0
1605056140000|2020-11-11 00:55:40|5204.7|5183.9|5204.7|5183.9|5204.7|5183.9|5204.7|5183.9|0
1605056170000|2020-11-11 00:56:10|5205|5184.2|5205|5184.2|5205|5184.2|5205|5184.2|0
1605056200000|2020-11-11 00:56:40|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|0
1605056230000|2020-11-11 00:57:10|5205.3|5184.5|5205.3|5184.5|5205.3|5184.5|5205.3|5184.5|0
1605056260000|2020-11-11 00:57:40|5205.6|5184.8|5205.6|5184.8|5205.6|5184.8|5205.6|5184.8|0
1605056290000|2020-11-11 00:58:10|5206.1|5185.3|5206.1|5185.3|5206.1|5185.3|5206.1|5185.3|0
1605056320000|2020-11-11 00:58:40|5207|5186.2|5207|5186.2|5207|5186.2|5207|5186.2|0
1605056350000|2020-11-11 00:59:10|5208.1|5187.3|5208.1|5187.3|5208.1|5187.3|5208.1|5187.3|0
1605056380000|2020-11-11 00:59:40|5210.5|5189.7|5210.5|5189.7|5210.5|5189.7|5210.5|5189.7|0
1605056410000|2020-11-11 01:00:10|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|0
1605056440000|2020-11-11 01:00:40|5209.6|5188.8|5209.6|5188.8|5209.6|5188.8|5209.6|5188.8|0
1605056470000|2020-11-11 01:01:10|5208.6|5187.8|5208.6|5187.8|5208.6|5187.8|5208.6|5187.8|0
1605056500000|2020-11-11 01:01:40|5210.2|5189.4|5210.2|5189.4|5210.2|5189.4|5210.2|5189.4|0
1605056530000|2020-11-11 01:02:10|5209.5|5188.7|5209.5|5188.7|5209.5|5188.7|5209.5|5188.7|0
1605056560000|2020-11-11 01:02:40|5208.3|5187.5|5208.3|5187.5|5208.3|5187.5|5208.3|5187.5|0
1605056590000|2020-11-11 01:03:10|5207.5|5186.7|5207.5|5186.7|5207.5|5186.7|5207.5|5186.7|0
1605056650000|2020-11-11 01:04:10|5207.3|5186.5|5207.3|5186.5|5207.3|5186.5|5207.3|5186.5|0
1605056680000|2020-11-11 01:04:40|5205.5|5184.7|5205.5|5184.7|5205.5|5184.7|5205.5|5184.7|0
1605056710000|2020-11-11 01:05:10|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|0
1605056740000|2020-11-11 01:05:40|5202.9|5182.1|5202.9|5182.1|5202.9|5182.1|5202.9|5182.1|0
1605056770000|2020-11-11 01:06:10|5202.7|5181.9|5202.7|5181.9|5202.7|5181.9|5202.7|5181.9|0
1605056800000|2020-11-11 01:06:40|5202.8|5182|5202.8|5182|5202.8|5182|5202.8|5182|0
1605056830000|2020-11-11 01:07:10|5204.1|5183.3|5204.1|5183.3|5204.1|5183.3|5204.1|5183.3|0
1605056860000|2020-11-11 01:07:40|5200.6|5179.8|5200.6|5179.8|5200.6|5179.8|5200.6|5179.8|0
1605056890000|2020-11-11 01:08:10|5200.1|5179.3|5200.1|5179.3|5200.1|5179.3|5200.1|5179.3|0
1605056920000|2020-11-11 01:08:40|5198.7|5177.9|5198.7|5177.9|5198.7|5177.9|5198.7|5177.9|0
1605056950000|2020-11-11 01:09:10|5196.7|5175.9|5196.7|5175.9|5196.7|5175.9|5196.7|5175.9|0
1605056980000|2020-11-11 01:09:40|5196.8|5176|5196.8|5176|5196.8|5176|5196.8|5176|0
1605057010000|2020-11-11 01:10:10|5202|5181.2|5202|5181.2|5202|5181.2|5202|5181.2|0
1605057040000|2020-11-11 01:10:40|5205|5184.2|5205|5184.2|5205|5184.2|5205|5184.2|0
1605057100000|2020-11-11 01:11:40|5205.3|5184.5|5205.3|5184.5|5205.3|5184.5|5205.3|5184.5|0
1605057130000|2020-11-11 01:12:10|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|5205.7|5184.9|0
1605057160000|2020-11-11 01:12:40|5204|5183.2|5204|5183.2|5204|5183.2|5204|5183.2|0
1605057190000|2020-11-11 01:13:10|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|0
1605057220000|2020-11-11 01:13:40|5204|5183.2|5204|5183.2|5204|5183.2|5204|5183.2|0
1605057250000|2020-11-11 01:14:10|5203.7|5182.9|5203.7|5182.9|5203.7|5182.9|5203.7|5182.9|0
1605057280000|2020-11-11 01:14:40|5204.8|5184|5204.8|5184|5204.8|5184|5204.8|5184|0
1605057310000|2020-11-11 01:15:10|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|0
1605057340000|2020-11-11 01:15:40|5200.3|5179.5|5200.3|5179.5|5200.3|5179.5|5200.3|5179.5|0
1605057370000|2020-11-11 01:16:10|5198.3|5177.5|5198.3|5177.5|5198.3|5177.5|5198.3|5177.5|0
1605057400000|2020-11-11 01:16:40|5201.2|5180.4|5201.2|5180.4|5201.2|5180.4|5201.2|5180.4|0
1605057460000|2020-11-11 01:17:40|5201.6|5180.8|5201.6|5180.8|5201.6|5180.8|5201.6|5180.8|0
1605057490000|2020-11-11 01:18:10|5199.6|5178.8|5199.6|5178.8|5199.6|5178.8|5199.6|5178.8|0
1605057520000|2020-11-11 01:18:40|5199.8|5179|5199.8|5179|5199.8|5179|5199.8|5179|0
1605057550000|2020-11-11 01:19:10|5198.8|5178|5198.8|5178|5198.8|5178|5198.8|5178|0
1605057580000|2020-11-11 01:19:40|5199.2|5178.4|5199.2|5178.4|5199.2|5178.4|5199.2|5178.4|0
1605057610000|2020-11-11 01:20:10|5198.7|5177.9|5198.7|5177.9|5198.7|5177.9|5198.7|5177.9|0
1605057640000|2020-11-11 01:20:40|5198.8|5178|5198.8|5178|5198.8|5178|5198.8|5178|0
1605057700000|2020-11-11 01:21:40|5200.3|5179.5|5200.3|5179.5|5200.3|5179.5|5200.3|5179.5|0
1605057760000|2020-11-11 01:22:40|5199.9|5179.1|5199.9|5179.1|5199.9|5179.1|5199.9|5179.1|0
1605057790000|2020-11-11 01:23:10|5199.2|5178.4|5199.2|5178.4|5199.2|5178.4|5199.2|5178.4|0
1605057820000|2020-11-11 01:23:40|5200|5179.2|5200|5179.2|5200|5179.2|5200|5179.2|0
1605057850000|2020-11-11 01:24:10|5200.6|5179.8|5200.6|5179.8|5200.6|5179.8|5200.6|5179.8|0
1605057880000|2020-11-11 01:24:40|5201.8|5181|5201.8|5181|5201.8|5181|5201.8|5181|0
1605057910000|2020-11-11 01:25:10|5203|5182.2|5203|5182.2|5203|5182.2|5203|5182.2|0
1605057940000|2020-11-11 01:25:40|5203.7|5182.9|5203.7|5182.9|5203.7|5182.9|5203.7|5182.9|0
1605057970000|2020-11-11 01:26:10|5206.5|5185.7|5206.5|5185.7|5206.5|5185.7|5206.5|5185.7|0
1605058000000|2020-11-11 01:26:40|5207|5186.2|5207|5186.2|5207|5186.2|5207|5186.2|0
1605058030000|2020-11-11 01:27:10|5207.7|5186.9|5207.7|5186.9|5207.7|5186.9|5207.7|5186.9|0
1605058060000|2020-11-11 01:27:40|5211.4|5190.6|5211.4|5190.6|5211.4|5190.6|5211.4|5190.6|0
1605058090000|2020-11-11 01:28:10|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|0
1605058120000|2020-11-11 01:28:40|5213.4|5192.6|5213.4|5192.6|5213.4|5192.6|5213.4|5192.6|0
1605058150000|2020-11-11 01:29:10|5214.6|5193.8|5214.6|5193.8|5214.6|5193.8|5214.6|5193.8|0
1605058180000|2020-11-11 01:29:40|5212.4|5191.6|5212.4|5191.6|5212.4|5191.6|5212.4|5191.6|0
1605058210000|2020-11-11 01:30:10|5215.2|5194.4|5215.2|5194.4|5215.2|5194.4|5215.2|5194.4|0
1605058240000|2020-11-11 01:30:40|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|0
1605058300000|2020-11-11 01:31:40|5217.1|5196.3|5217.1|5196.3|5217.1|5196.3|5217.1|5196.3|0
1605058330000|2020-11-11 01:32:10|5217.8|5197|5217.8|5197|5217.8|5197|5217.8|5197|0
1605058360000|2020-11-11 01:32:40|5219|5198.2|5219|5198.2|5219|5198.2|5219|5198.2|0
1605058390000|2020-11-11 01:33:10|5220.9|5200.1|5220.9|5200.1|5220.9|5200.1|5220.9|5200.1|0
1605058420000|2020-11-11 01:33:40|5219.6|5198.8|5219.6|5198.8|5219.6|5198.8|5219.6|5198.8|0
1605058450000|2020-11-11 01:34:10|5218.8|5198|5218.8|5198|5218.8|5198|5218.8|5198|0
1605058480000|2020-11-11 01:34:40|5219.3|5198.5|5219.3|5198.5|5219.3|5198.5|5219.3|5198.5|0
1605058510000|2020-11-11 01:35:10|5219.9|5199.1|5219.9|5199.1|5219.9|5199.1|5219.9|5199.1|0
1605058540000|2020-11-11 01:35:40|5218.1|5197.3|5218.1|5197.3|5218.1|5197.3|5218.1|5197.3|0
1605058570000|2020-11-11 01:36:10|5219.4|5198.6|5219.4|5198.6|5219.4|5198.6|5219.4|5198.6|0
1605058600000|2020-11-11 01:36:40|5219.6|5198.8|5219.6|5198.8|5219.6|5198.8|5219.6|5198.8|0
1605058630000|2020-11-11 01:37:10|5219.7|5198.9|5219.7|5198.9|5219.7|5198.9|5219.7|5198.9|0
1605058660000|2020-11-11 01:37:40|5218.1|5197.3|5218.1|5197.3|5218.1|5197.3|5218.1|5197.3|0
1605058690000|2020-11-11 01:38:10|5220.5|5199.7|5220.5|5199.7|5220.5|5199.7|5220.5|5199.7|0
1605058720000|2020-11-11 01:38:40|5219.5|5198.7|5219.5|5198.7|5219.5|5198.7|5219.5|5198.7|0
1605058750000|2020-11-11 01:39:10|5218.5|5197.7|5218.5|5197.7|5218.5|5197.7|5218.5|5197.7|0
1605058780000|2020-11-11 01:39:40|5220.1|5199.3|5220.1|5199.3|5220.1|5199.3|5220.1|5199.3|0
1605058810000|2020-11-11 01:40:10|5221.5|5200.7|5221.5|5200.7|5221.5|5200.7|5221.5|5200.7|0
1605058840000|2020-11-11 01:40:40|5221.7|5200.9|5221.7|5200.9|5221.7|5200.9|5221.7|5200.9|0
1605058870000|2020-11-11 01:41:10|5220.3|5199.5|5220.3|5199.5|5220.3|5199.5|5220.3|5199.5|0
1605058900000|2020-11-11 01:41:40|5219.9|5199.1|5219.9|5199.1|5219.9|5199.1|5219.9|5199.1|0
1605058930000|2020-11-11 01:42:10|5221.2|5200.4|5221.2|5200.4|5221.2|5200.4|5221.2|5200.4|0
1605058960000|2020-11-11 01:42:40|5222|5201.2|5222|5201.2|5222|5201.2|5222|5201.2|0
1605058990000|2020-11-11 01:43:10|5221.8|5201|5221.8|5201|5221.8|5201|5221.8|5201|0
1605059020000|2020-11-11 01:43:40|5223.8|5203|5223.8|5203|5223.8|5203|5223.8|5203|0
1605059050000|2020-11-11 01:44:10|5223.2|5202.4|5223.2|5202.4|5223.2|5202.4|5223.2|5202.4|0
1605059080000|2020-11-11 01:44:40|5222.3|5201.5|5222.3|5201.5|5222.3|5201.5|5222.3|5201.5|0
1605059110000|2020-11-11 01:45:10|5221.2|5200.4|5221.2|5200.4|5221.2|5200.4|5221.2|5200.4|0
1605059140000|2020-11-11 01:45:40|5220.6|5199.8|5220.6|5199.8|5220.6|5199.8|5220.6|5199.8|0
1605059170000|2020-11-11 01:46:10|5220.9|5200.1|5220.9|5200.1|5220.9|5200.1|5220.9|5200.1|0
1605059200000|2020-11-11 01:46:40|5216.5|5195.7|5216.5|5195.7|5216.5|5195.7|5216.5|5195.7|0
1605059230000|2020-11-11 01:47:10|5215.8|5195|5215.8|5195|5215.8|5195|5215.8|5195|0
1605059260000|2020-11-11 01:47:40|5216.4|5195.6|5216.4|5195.6|5216.4|5195.6|5216.4|5195.6|0
1605059290000|2020-11-11 01:48:10|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|0
1605059320000|2020-11-11 01:48:40|5214.1|5193.3|5214.1|5193.3|5214.1|5193.3|5214.1|5193.3|0
1605059350000|2020-11-11 01:49:10|5216.8|5196|5216.8|5196|5216.8|5196|5216.8|5196|0
1605059380000|2020-11-11 01:49:40|5213.1|5192.3|5213.1|5192.3|5213.1|5192.3|5213.1|5192.3|0
1605059410000|2020-11-11 01:50:10|5212.2|5191.4|5212.2|5191.4|5212.2|5191.4|5212.2|5191.4|0
1605059440000|2020-11-11 01:50:40|5215.3|5194.5|5215.3|5194.5|5215.3|5194.5|5215.3|5194.5|0
1605059470000|2020-11-11 01:51:10|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|0
1605059500000|2020-11-11 01:51:40|5214.6|5193.8|5214.6|5193.8|5214.6|5193.8|5214.6|5193.8|0
1605059530000|2020-11-11 01:52:10|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|0
1605059560000|2020-11-11 01:52:40|5213.5|5192.7|5213.5|5192.7|5213.5|5192.7|5213.5|5192.7|0
1605059590000|2020-11-11 01:53:10|5213.7|5192.9|5213.7|5192.9|5213.7|5192.9|5213.7|5192.9|0
1605059620000|2020-11-11 01:53:40|5213.4|5192.6|5213.4|5192.6|5213.4|5192.6|5213.4|5192.6|0
1605059650000|2020-11-11 01:54:10|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|0
1605059680000|2020-11-11 01:54:40|5211.3|5190.5|5211.3|5190.5|5211.3|5190.5|5211.3|5190.5|0
1605059710000|2020-11-11 01:55:10|5212.2|5191.4|5212.2|5191.4|5212.2|5191.4|5212.2|5191.4|0
1605059740000|2020-11-11 01:55:40|5213.5|5192.7|5213.5|5192.7|5213.5|5192.7|5213.5|5192.7|0
1605059770000|2020-11-11 01:56:10|5213.4|5192.6|5213.4|5192.6|5213.4|5192.6|5213.4|5192.6|0
1605059800000|2020-11-11 01:56:40|5214.2|5193.4|5214.2|5193.4|5214.2|5193.4|5214.2|5193.4|0
1605059830000|2020-11-11 01:57:10|5214.5|5193.7|5214.5|5193.7|5214.5|5193.7|5214.5|5193.7|0
1605059860000|2020-11-11 01:57:40|5215|5194.2|5215|5194.2|5215|5194.2|5215|5194.2|0
1605059890000|2020-11-11 01:58:10|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|0
1605059920000|2020-11-11 01:58:40|5219.2|5198.4|5219.2|5198.4|5219.2|5198.4|5219.2|5198.4|0
1605059950000|2020-11-11 01:59:10|5219.1|5198.3|5219.1|5198.3|5219.1|5198.3|5219.1|5198.3|0
1605059980000|2020-11-11 01:59:40|5218.4|5197.6|5218.4|5197.6|5218.4|5197.6|5218.4|5197.6|0
1605060010000|2020-11-11 02:00:10|5220.1|5199.3|5220.1|5199.3|5220.1|5199.3|5220.1|5199.3|0
1605060040000|2020-11-11 02:00:40|5220.4|5199.6|5220.4|5199.6|5220.4|5199.6|5220.4|5199.6|0
1605060070000|2020-11-11 02:01:10|5222.1|5201.3|5222.1|5201.3|5222.1|5201.3|5222.1|5201.3|0
1605060100000|2020-11-11 02:01:40|5223|5202.2|5223|5202.2|5223|5202.2|5223|5202.2|0
1605060130000|2020-11-11 02:02:10|5223.3|5202.5|5223.3|5202.5|5223.3|5202.5|5223.3|5202.5|0
1605060160000|2020-11-11 02:02:40|5223.8|5203|5223.8|5203|5223.8|5203|5223.8|5203|0
1605060190000|2020-11-11 02:03:10|5222|5201.2|5222|5201.2|5222|5201.2|5222|5201.2|0
1605060220000|2020-11-11 02:03:40|5223.4|5202.6|5223.4|5202.6|5223.4|5202.6|5223.4|5202.6|0
1605060250000|2020-11-11 02:04:10|5226.3|5205.5|5226.3|5205.5|5226.3|5205.5|5226.3|5205.5|0
1605060280000|2020-11-11 02:04:40|5225.7|5204.9|5225.7|5204.9|5225.7|5204.9|5225.7|5204.9|0
1605060340000|2020-11-11 02:05:40|5224.1|5203.3|5224.1|5203.3|5224.1|5203.3|5224.1|5203.3|0
1605060370000|2020-11-11 02:06:10|5223.5|5202.7|5223.5|5202.7|5223.5|5202.7|5223.5|5202.7|0
1605060400000|2020-11-11 02:06:40|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|0
1605060430000|2020-11-11 02:07:10|5225.8|5205|5225.8|5205|5225.8|5205|5225.8|5205|0
1605060460000|2020-11-11 02:07:40|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|0
1605060490000|2020-11-11 02:08:10|5227.3|5206.5|5227.3|5206.5|5227.3|5206.5|5227.3|5206.5|0
1605060550000|2020-11-11 02:09:10|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|0
1605060580000|2020-11-11 02:09:40|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|0
1605060610000|2020-11-11 02:10:10|5226.6|5205.8|5226.6|5205.8|5226.6|5205.8|5226.6|5205.8|0
1605060640000|2020-11-11 02:10:40|5227.9|5207.1|5227.9|5207.1|5227.9|5207.1|5227.9|5207.1|0
1605060670000|2020-11-11 02:11:10|5228.6|5207.8|5228.6|5207.8|5228.6|5207.8|5228.6|5207.8|0
1605060700000|2020-11-11 02:11:40|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|0
1605060730000|2020-11-11 02:12:10|5227.2|5206.4|5227.2|5206.4|5227.2|5206.4|5227.2|5206.4|0
1605060760000|2020-11-11 02:12:40|5224.7|5203.9|5224.7|5203.9|5224.7|5203.9|5224.7|5203.9|0
1605060790000|2020-11-11 02:13:10|5225|5204.2|5225|5204.2|5225|5204.2|5225|5204.2|0
1605060820000|2020-11-11 02:13:40|5225.3|5204.5|5225.3|5204.5|5225.3|5204.5|5225.3|5204.5|0
1605060850000|2020-11-11 02:14:10|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|0
1605060880000|2020-11-11 02:14:40|5227.6|5206.8|5227.6|5206.8|5227.6|5206.8|5227.6|5206.8|0
1605060910000|2020-11-11 02:15:10|5228.5|5207.7|5228.5|5207.7|5228.5|5207.7|5228.5|5207.7|0
1605060970000|2020-11-11 02:16:10|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|0
1605061000000|2020-11-11 02:16:40|5227.6|5206.8|5227.6|5206.8|5227.6|5206.8|5227.6|5206.8|0
1605061030000|2020-11-11 02:17:10|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|0
1605061060000|2020-11-11 02:17:40|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|0
1605061090000|2020-11-11 02:18:10|5229.8|5209|5229.8|5209|5229.8|5209|5229.8|5209|0
1605061120000|2020-11-11 02:18:40|5229|5208.2|5229|5208.2|5229|5208.2|5229|5208.2|0
1605061150000|2020-11-11 02:19:10|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|0
1605061180000|2020-11-11 02:19:40|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|0
1605061210000|2020-11-11 02:20:10|5230.1|5209.3|5230.1|5209.3|5230.1|5209.3|5230.1|5209.3|0
1605061270000|2020-11-11 02:21:10|5229.7|5208.9|5229.7|5208.9|5229.7|5208.9|5229.7|5208.9|0
1605061300000|2020-11-11 02:21:40|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|0
1605061360000|2020-11-11 02:22:40|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|0
1605061390000|2020-11-11 02:23:10|5231.7|5210.9|5231.7|5210.9|5231.7|5210.9|5231.7|5210.9|0
1605061420000|2020-11-11 02:23:40|5231.1|5210.3|5231.1|5210.3|5231.1|5210.3|5231.1|5210.3|0
1605061450000|2020-11-11 02:24:10|5230.1|5209.3|5230.1|5209.3|5230.1|5209.3|5230.1|5209.3|0
1605061480000|2020-11-11 02:24:40|5230.9|5210.1|5230.9|5210.1|5230.9|5210.1|5230.9|5210.1|0
1605061510000|2020-11-11 02:25:10|5230.1|5209.3|5230.1|5209.3|5230.1|5209.3|5230.1|5209.3|0
1605061540000|2020-11-11 02:25:40|5230.6|5209.8|5230.6|5209.8|5230.6|5209.8|5230.6|5209.8|0
1605061570000|2020-11-11 02:26:10|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|0
1605061630000|2020-11-11 02:27:10|5230.8|5210|5230.8|5210|5230.8|5210|5230.8|5210|0
1605061660000|2020-11-11 02:27:40|5230.7|5209.9|5230.7|5209.9|5230.7|5209.9|5230.7|5209.9|0
1605061690000|2020-11-11 02:28:10|5231|5210.2|5231|5210.2|5231|5210.2|5231|5210.2|0
1605061720000|2020-11-11 02:28:40|5231.7|5210.9|5231.7|5210.9|5231.7|5210.9|5231.7|5210.9|0
1605061750000|2020-11-11 02:29:10|5230.9|5210.1|5230.9|5210.1|5230.9|5210.1|5230.9|5210.1|0
1605061780000|2020-11-11 02:29:40|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|0
1605061810000|2020-11-11 02:30:10|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|0
1605061840000|2020-11-11 02:30:40|5228.9|5208.1|5228.9|5208.1|5228.9|5208.1|5228.9|5208.1|0
1605061870000|2020-11-11 02:31:10|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|0
1605061900000|2020-11-11 02:31:40|5231.3|5210.5|5231.3|5210.5|5231.3|5210.5|5231.3|5210.5|0
1605061930000|2020-11-11 02:32:10|5230|5209.2|5230|5209.2|5230|5209.2|5230|5209.2|0
1605061960000|2020-11-11 02:32:40|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|0
1605061990000|2020-11-11 02:33:10|5229.3|5208.5|5229.3|5208.5|5229.3|5208.5|5229.3|5208.5|0
1605062020000|2020-11-11 02:33:40|5229.9|5209.1|5229.9|5209.1|5229.9|5209.1|5229.9|5209.1|0
1605062050000|2020-11-11 02:34:10|5231.5|5210.7|5231.5|5210.7|5231.5|5210.7|5231.5|5210.7|0
1605062080000|2020-11-11 02:34:40|5231.1|5210.3|5231.1|5210.3|5231.1|5210.3|5231.1|5210.3|0
1605062110000|2020-11-11 02:35:10|5230.6|5209.8|5230.6|5209.8|5230.6|5209.8|5230.6|5209.8|0
1605062140000|2020-11-11 02:35:40|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|0
1605062170000|2020-11-11 02:36:10|5227.3|5206.5|5227.3|5206.5|5227.3|5206.5|5227.3|5206.5|0
1605062200000|2020-11-11 02:36:40|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|0
1605062230000|2020-11-11 02:37:10|5228|5207.2|5228|5207.2|5228|5207.2|5228|5207.2|0
1605062260000|2020-11-11 02:37:40|5227.3|5206.5|5227.3|5206.5|5227.3|5206.5|5227.3|5206.5|0
1605062290000|2020-11-11 02:38:10|5228|5207.2|5228|5207.2|5228|5207.2|5228|5207.2|0
1605062320000|2020-11-11 02:38:40|5228.6|5207.8|5228.6|5207.8|5228.6|5207.8|5228.6|5207.8|0
1605062350000|2020-11-11 02:39:10|5228.7|5207.9|5228.7|5207.9|5228.7|5207.9|5228.7|5207.9|0
1605062380000|2020-11-11 02:39:40|5229.8|5209|5229.8|5209|5229.8|5209|5229.8|5209|0
1605062410000|2020-11-11 02:40:10|5228.8|5208|5228.8|5208|5228.8|5208|5228.8|5208|0
1605062440000|2020-11-11 02:40:40|5229.7|5208.9|5229.7|5208.9|5229.7|5208.9|5229.7|5208.9|0
1605062470000|2020-11-11 02:41:10|5229.3|5208.5|5229.3|5208.5|5229.3|5208.5|5229.3|5208.5|0
1605062500000|2020-11-11 02:41:40|5231.3|5210.5|5231.3|5210.5|5231.3|5210.5|5231.3|5210.5|0
1605062530000|2020-11-11 02:42:10|5229.8|5209|5229.8|5209|5229.8|5209|5229.8|5209|0
1605062560000|2020-11-11 02:42:40|5228.9|5208.1|5228.9|5208.1|5228.9|5208.1|5228.9|5208.1|0
1605062590000|2020-11-11 02:43:10|5228.2|5207.4|5228.2|5207.4|5228.2|5207.4|5228.2|5207.4|0
1605062620000|2020-11-11 02:43:40|5229.3|5208.5|5229.3|5208.5|5229.3|5208.5|5229.3|5208.5|0
1605062650000|2020-11-11 02:44:10|5229.7|5208.9|5229.7|5208.9|5229.7|5208.9|5229.7|5208.9|0
1605062680000|2020-11-11 02:44:40|5228.7|5207.9|5228.7|5207.9|5228.7|5207.9|5228.7|5207.9|0
1605062710000|2020-11-11 02:45:10|5225.3|5204.5|5225.3|5204.5|5225.3|5204.5|5225.3|5204.5|0
1605062740000|2020-11-11 02:45:40|5225.6|5204.8|5225.6|5204.8|5225.6|5204.8|5225.6|5204.8|0
1605062770000|2020-11-11 02:46:10|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|0
1605062800000|2020-11-11 02:46:40|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|0
1605062830000|2020-11-11 02:47:10|5225.8|5205|5225.8|5205|5225.8|5205|5225.8|5205|0
1605062860000|2020-11-11 02:47:40|5226.3|5205.5|5226.3|5205.5|5226.3|5205.5|5226.3|5205.5|0
1605062890000|2020-11-11 02:48:10|5225.5|5204.7|5225.5|5204.7|5225.5|5204.7|5225.5|5204.7|0
1605062920000|2020-11-11 02:48:40|5226.8|5206|5226.8|5206|5226.8|5206|5226.8|5206|0
1605062950000|2020-11-11 02:49:10|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|0
1605062980000|2020-11-11 02:49:40|5227|5206.2|5227|5206.2|5227|5206.2|5227|5206.2|0
1605063010000|2020-11-11 02:50:10|5228.5|5207.7|5228.5|5207.7|5228.5|5207.7|5228.5|5207.7|0
1605063040000|2020-11-11 02:50:40|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|0
1605063070000|2020-11-11 02:51:10|5227.6|5206.8|5227.6|5206.8|5227.6|5206.8|5227.6|5206.8|0
1605063100000|2020-11-11 02:51:40|5228|5207.2|5228|5207.2|5228|5207.2|5228|5207.2|0
1605063130000|2020-11-11 02:52:10|5227.7|5206.9|5227.7|5206.9|5227.7|5206.9|5227.7|5206.9|0
1605063160000|2020-11-11 02:52:40|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|0
1605063190000|2020-11-11 02:53:10|5229.1|5208.3|5229.1|5208.3|5229.1|5208.3|5229.1|5208.3|0
1605063220000|2020-11-11 02:53:40|5229|5208.2|5229|5208.2|5229|5208.2|5229|5208.2|0
1605063250000|2020-11-11 02:54:10|5228.9|5208.1|5228.9|5208.1|5228.9|5208.1|5228.9|5208.1|0
1605063280000|2020-11-11 02:54:40|5228.3|5207.5|5228.3|5207.5|5228.3|5207.5|5228.3|5207.5|0
1605063310000|2020-11-11 02:55:10|5229.8|5209|5229.8|5209|5229.8|5209|5229.8|5209|0
1605063340000|2020-11-11 02:55:40|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|0
1605063370000|2020-11-11 02:56:10|5229.1|5208.3|5229.1|5208.3|5229.1|5208.3|5229.1|5208.3|0
1605063400000|2020-11-11 02:56:40|5229.2|5208.4|5229.2|5208.4|5229.2|5208.4|5229.2|5208.4|0
1605063430000|2020-11-11 02:57:10|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|0
1605063460000|2020-11-11 02:57:40|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|0
1605063490000|2020-11-11 02:58:10|5229.8|5209|5229.8|5209|5229.8|5209|5229.8|5209|0
1605063520000|2020-11-11 02:58:40|5229.6|5208.8|5229.6|5208.8|5229.6|5208.8|5229.6|5208.8|0
1605063550000|2020-11-11 02:59:10|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|0
1605063610000|2020-11-11 03:00:10|5228.6|5207.8|5228.6|5207.8|5228.6|5207.8|5228.6|5207.8|0
1605063640000|2020-11-11 03:00:40|5229.3|5208.5|5229.3|5208.5|5229.3|5208.5|5229.3|5208.5|0
1605063670000|2020-11-11 03:01:10|5229.1|5208.3|5229.1|5208.3|5229.1|5208.3|5229.1|5208.3|0
1605063700000|2020-11-11 03:01:40|5229|5208.2|5229|5208.2|5229|5208.2|5229|5208.2|0
1605063730000|2020-11-11 03:02:10|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|0
1605063790000|2020-11-11 03:03:10|5227.8|5207|5227.8|5207|5227.8|5207|5227.8|5207|0
1605063820000|2020-11-11 03:03:40|5227.9|5207.1|5227.9|5207.1|5227.9|5207.1|5227.9|5207.1|0
1605063880000|2020-11-11 03:04:40|5229.9|5209.1|5229.9|5209.1|5229.9|5209.1|5229.9|5209.1|0
1605063910000|2020-11-11 03:05:10|5230.6|5209.8|5230.6|5209.8|5230.6|5209.8|5230.6|5209.8|0
1605063940000|2020-11-11 03:05:40|5229.2|5208.4|5229.2|5208.4|5229.2|5208.4|5229.2|5208.4|0
1605063970000|2020-11-11 03:06:10|5228.2|5207.4|5228.2|5207.4|5228.2|5207.4|5228.2|5207.4|0
1605064000000|2020-11-11 03:06:40|5228.3|5207.5|5228.3|5207.5|5228.3|5207.5|5228.3|5207.5|0
1605064030000|2020-11-11 03:07:10|5230.7|5209.9|5230.7|5209.9|5230.7|5209.9|5230.7|5209.9|0
1605064060000|2020-11-11 03:07:40|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|0
1605064090000|2020-11-11 03:08:10|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|0
1605064150000|2020-11-11 03:09:10|5229.9|5209.1|5229.9|5209.1|5229.9|5209.1|5229.9|5209.1|0
1605064180000|2020-11-11 03:09:40|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|0
1605064210000|2020-11-11 03:10:10|5230.5|5209.7|5230.5|5209.7|5230.5|5209.7|5230.5|5209.7|0
1605064240000|2020-11-11 03:10:40|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|0
1605064270000|2020-11-11 03:11:10|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|0
1605064300000|2020-11-11 03:11:40|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|0
1605064330000|2020-11-11 03:12:10|5228.2|5207.4|5228.2|5207.4|5228.2|5207.4|5228.2|5207.4|0
1605064360000|2020-11-11 03:12:40|5228.3|5207.5|5228.3|5207.5|5228.3|5207.5|5228.3|5207.5|0
1605064390000|2020-11-11 03:13:10|5227.7|5206.9|5227.7|5206.9|5227.7|5206.9|5227.7|5206.9|0
1605064450000|2020-11-11 03:14:10|5227|5206.2|5227|5206.2|5227|5206.2|5227|5206.2|0
1605064480000|2020-11-11 03:14:40|5227.7|5206.9|5227.7|5206.9|5227.7|5206.9|5227.7|5206.9|0
1605064510000|2020-11-11 03:15:10|5228.1|5207.3|5228.1|5207.3|5228.1|5207.3|5228.1|5207.3|0
1605064540000|2020-11-11 03:15:40|5228.3|5207.5|5228.3|5207.5|5228.3|5207.5|5228.3|5207.5|0
1605064570000|2020-11-11 03:16:10|5230.1|5209.3|5230.1|5209.3|5230.1|5209.3|5230.1|5209.3|0
1605064600000|2020-11-11 03:16:40|5231|5210.2|5231|5210.2|5231|5210.2|5231|5210.2|0
1605064630000|2020-11-11 03:17:10|5229.9|5209.1|5229.9|5209.1|5229.9|5209.1|5229.9|5209.1|0
1605064660000|2020-11-11 03:17:40|5231.7|5210.9|5231.7|5210.9|5231.7|5210.9|5231.7|5210.9|0
1605064690000|2020-11-11 03:18:10|5231|5210.2|5231|5210.2|5231|5210.2|5231|5210.2|0
1605064750000|2020-11-11 03:19:10|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|0
1605064780000|2020-11-11 03:19:40|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|0
1605064810000|2020-11-11 03:20:10|5230|5209.2|5230|5209.2|5230|5209.2|5230|5209.2|0
1605064840000|2020-11-11 03:20:40|5231.1|5210.3|5231.1|5210.3|5231.1|5210.3|5231.1|5210.3|0
1605064870000|2020-11-11 03:21:10|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|0
1605064900000|2020-11-11 03:21:40|5229.7|5208.9|5229.7|5208.9|5229.7|5208.9|5229.7|5208.9|0
1605064930000|2020-11-11 03:22:10|5228.9|5208.1|5228.9|5208.1|5228.9|5208.1|5228.9|5208.1|0
1605064960000|2020-11-11 03:22:40|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|0
1605064990000|2020-11-11 03:23:10|5231.1|5210.3|5231.1|5210.3|5231.1|5210.3|5231.1|5210.3|0
1605065020000|2020-11-11 03:23:40|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|0
1605065050000|2020-11-11 03:24:10|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|0
1605065080000|2020-11-11 03:24:40|5229.8|5209|5229.8|5209|5229.8|5209|5229.8|5209|0
1605065110000|2020-11-11 03:25:10|5228.7|5207.9|5228.7|5207.9|5228.7|5207.9|5228.7|5207.9|0
1605065140000|2020-11-11 03:25:40|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|5230.3|5209.5|0
1605065170000|2020-11-11 03:26:10|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|0
1605065200000|2020-11-11 03:26:40|5231.2|5210.4|5231.2|5210.4|5231.2|5210.4|5231.2|5210.4|0
1605065230000|2020-11-11 03:27:10|5231.7|5210.9|5231.7|5210.9|5231.7|5210.9|5231.7|5210.9|0
1605065260000|2020-11-11 03:27:40|5230.7|5209.9|5230.7|5209.9|5230.7|5209.9|5230.7|5209.9|0
1605065290000|2020-11-11 03:28:10|5231.2|5210.4|5231.2|5210.4|5231.2|5210.4|5231.2|5210.4|0
1605065320000|2020-11-11 03:28:40|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|0
1605065350000|2020-11-11 03:29:10|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|0
1605065380000|2020-11-11 03:29:40|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|5230.2|5209.4|0
1605065410000|2020-11-11 03:30:10|5229.2|5208.4|5229.2|5208.4|5229.2|5208.4|5229.2|5208.4|0
1605065440000|2020-11-11 03:30:40|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|5229.4|5208.6|0
1605065470000|2020-11-11 03:31:10|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|5229.5|5208.7|0
1605065530000|2020-11-11 03:32:10|5228.6|5207.8|5228.6|5207.8|5228.6|5207.8|5228.6|5207.8|0
1605065560000|2020-11-11 03:32:40|5229.1|5208.3|5229.1|5208.3|5229.1|5208.3|5229.1|5208.3|0
1605065590000|2020-11-11 03:33:10|5224.9|5204.1|5224.9|5204.1|5224.9|5204.1|5224.9|5204.1|0
1605065620000|2020-11-11 03:33:40|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|0
1605065650000|2020-11-11 03:34:10|5226.8|5206|5226.8|5206|5226.8|5206|5226.8|5206|0
1605065680000|2020-11-11 03:34:40|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|0
1605065710000|2020-11-11 03:35:10|5225|5204.2|5225|5204.2|5225|5204.2|5225|5204.2|0
1605065740000|2020-11-11 03:35:40|5224.2|5203.4|5224.2|5203.4|5224.2|5203.4|5224.2|5203.4|0
1605065770000|2020-11-11 03:36:10|5224.6|5203.8|5224.6|5203.8|5224.6|5203.8|5224.6|5203.8|0
1605065800000|2020-11-11 03:36:40|5225|5204.2|5225|5204.2|5225|5204.2|5225|5204.2|0
1605065830000|2020-11-11 03:37:10|5225.8|5205|5225.8|5205|5225.8|5205|5225.8|5205|0
1605065860000|2020-11-11 03:37:40|5225|5204.2|5225|5204.2|5225|5204.2|5225|5204.2|0
1605065890000|2020-11-11 03:38:10|5224.8|5204|5224.8|5204|5224.8|5204|5224.8|5204|0
1605065920000|2020-11-11 03:38:40|5225.2|5204.4|5225.2|5204.4|5225.2|5204.4|5225.2|5204.4|0
1605065950000|2020-11-11 03:39:10|5225.8|5205|5225.8|5205|5225.8|5205|5225.8|5205|0
1605065980000|2020-11-11 03:39:40|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|0
1605066010000|2020-11-11 03:40:10|5225.5|5204.7|5225.5|5204.7|5225.5|5204.7|5225.5|5204.7|0
1605066040000|2020-11-11 03:40:40|5224.6|5203.8|5224.6|5203.8|5224.6|5203.8|5224.6|5203.8|0
1605066070000|2020-11-11 03:41:10|5223.3|5202.5|5223.3|5202.5|5223.3|5202.5|5223.3|5202.5|0
1605066100000|2020-11-11 03:41:40|5224.5|5203.7|5224.5|5203.7|5224.5|5203.7|5224.5|5203.7|0
1605066130000|2020-11-11 03:42:10|5224.4|5203.6|5224.4|5203.6|5224.4|5203.6|5224.4|5203.6|0
1605066160000|2020-11-11 03:42:40|5222.3|5201.5|5222.3|5201.5|5222.3|5201.5|5222.3|5201.5|0
1605066190000|2020-11-11 03:43:10|5222.8|5202|5222.8|5202|5222.8|5202|5222.8|5202|0
1605066250000|2020-11-11 03:44:10|5224.5|5203.7|5224.5|5203.7|5224.5|5203.7|5224.5|5203.7|0
1605066280000|2020-11-11 03:44:40|5224.1|5203.3|5224.1|5203.3|5224.1|5203.3|5224.1|5203.3|0
1605066310000|2020-11-11 03:45:10|5223.9|5203.1|5223.9|5203.1|5223.9|5203.1|5223.9|5203.1|0
1605066340000|2020-11-11 03:45:40|5224.2|5203.4|5224.2|5203.4|5224.2|5203.4|5224.2|5203.4|0
1605066370000|2020-11-11 03:46:10|5224.5|5203.7|5224.5|5203.7|5224.5|5203.7|5224.5|5203.7|0
1605066400000|2020-11-11 03:46:40|5226.2|5205.4|5226.2|5205.4|5226.2|5205.4|5226.2|5205.4|0
1605066430000|2020-11-11 03:47:10|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|0
1605066460000|2020-11-11 03:47:40|5227|5206.2|5227|5206.2|5227|5206.2|5227|5206.2|0
1605066490000|2020-11-11 03:48:10|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|0
1605066520000|2020-11-11 03:48:40|5226.7|5205.9|5226.7|5205.9|5226.7|5205.9|5226.7|5205.9|0
1605066550000|2020-11-11 03:49:10|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|0
1605066580000|2020-11-11 03:49:40|5226.9|5206.1|5226.9|5206.1|5226.9|5206.1|5226.9|5206.1|0
1605066610000|2020-11-11 03:50:10|5226.8|5206|5226.8|5206|5226.8|5206|5226.8|5206|0
1605066640000|2020-11-11 03:50:40|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|0
1605066670000|2020-11-11 03:51:10|5225.1|5204.3|5225.1|5204.3|5225.1|5204.3|5225.1|5204.3|0
1605066700000|2020-11-11 03:51:40|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|0
1605066730000|2020-11-11 03:52:10|5225.6|5204.8|5225.6|5204.8|5225.6|5204.8|5225.6|5204.8|0
1605066760000|2020-11-11 03:52:40|5226.7|5205.9|5226.7|5205.9|5226.7|5205.9|5226.7|5205.9|0
1605066790000|2020-11-11 03:53:10|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|5226.5|5205.7|0
1605066820000|2020-11-11 03:53:40|5226.1|5205.3|5226.1|5205.3|5226.1|5205.3|5226.1|5205.3|0
1605066850000|2020-11-11 03:54:10|5224.8|5204|5224.8|5204|5224.8|5204|5224.8|5204|0
1605066880000|2020-11-11 03:54:40|5226.4|5205.6|5226.4|5205.6|5226.4|5205.6|5226.4|5205.6|0
1605066910000|2020-11-11 03:55:10|5227.3|5206.5|5227.3|5206.5|5227.3|5206.5|5227.3|5206.5|0
1605066940000|2020-11-11 03:55:40|5228|5207.2|5228|5207.2|5228|5207.2|5228|5207.2|0
1605066970000|2020-11-11 03:56:10|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|5227.4|5206.6|0
1605067000000|2020-11-11 03:56:40|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|0
1605067030000|2020-11-11 03:57:10|5226.4|5205.6|5226.4|5205.6|5226.4|5205.6|5226.4|5205.6|0
1605067060000|2020-11-11 03:57:40|5227.6|5206.8|5227.6|5206.8|5227.6|5206.8|5227.6|5206.8|0
1605067090000|2020-11-11 03:58:10|5229.6|5208.8|5229.6|5208.8|5229.6|5208.8|5229.6|5208.8|0
1605067120000|2020-11-11 03:58:40|5229.8|5209|5229.8|5209|5229.8|5209|5229.8|5209|0
1605067150000|2020-11-11 03:59:10|5231|5210.2|5231|5210.2|5231|5210.2|5231|5210.2|0
1605067180000|2020-11-11 03:59:40|5230.5|5209.7|5230.5|5209.7|5230.5|5209.7|5230.5|5209.7|0
1605067210000|2020-11-11 04:00:10|5231.5|5210.7|5231.5|5210.7|5231.5|5210.7|5231.5|5210.7|0
1605067240000|2020-11-11 04:00:40|5232|5211.2|5232|5211.2|5232|5211.2|5232|5211.2|0
1605067270000|2020-11-11 04:01:10|5232.1|5211.3|5232.1|5211.3|5232.1|5211.3|5232.1|5211.3|0
1605067300000|2020-11-11 04:01:40|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|5230.4|5209.6|0
1605067330000|2020-11-11 04:02:10|5230|5209.2|5230|5209.2|5230|5209.2|5230|5209.2|0
1605067360000|2020-11-11 04:02:40|5230.8|5210|5230.8|5210|5230.8|5210|5230.8|5210|0
1605067390000|2020-11-11 04:03:10|5230.7|5209.9|5230.7|5209.9|5230.7|5209.9|5230.7|5209.9|0
1605067420000|2020-11-11 04:03:40|5232.1|5211.3|5232.1|5211.3|5232.1|5211.3|5232.1|5211.3|0
1605067450000|2020-11-11 04:04:10|5233|5212.2|5233|5212.2|5233|5212.2|5233|5212.2|0
1605067480000|2020-11-11 04:04:40|5233.4|5212.6|5233.4|5212.6|5233.4|5212.6|5233.4|5212.6|0
1605067510000|2020-11-11 04:05:10|5233.1|5212.3|5233.1|5212.3|5233.1|5212.3|5233.1|5212.3|0
1605067540000|2020-11-11 04:05:40|5233.6|5212.8|5233.6|5212.8|5233.6|5212.8|5233.6|5212.8|0
1605067570000|2020-11-11 04:06:10|5234.3|5213.5|5234.3|5213.5|5234.3|5213.5|5234.3|5213.5|0
1605067600000|2020-11-11 04:06:40|5235|5214.2|5235|5214.2|5235|5214.2|5235|5214.2|0
1605067630000|2020-11-11 04:07:10|5236.8|5215.8|5236.8|5215.8|5236.8|5215.8|5236.8|5215.8|0
1605067660000|2020-11-11 04:07:40|5236.2|5215.2|5236.2|5215.2|5236.2|5215.2|5236.2|5215.2|0
1605067690000|2020-11-11 04:08:10|5237.6|5216.6|5237.6|5216.6|5237.6|5216.6|5237.6|5216.6|0
1605067720000|2020-11-11 04:08:40|5235.1|5214.3|5235.1|5214.3|5235.1|5214.3|5235.1|5214.3|0
1605067750000|2020-11-11 04:09:10|5235.9|5214.9|5235.9|5214.9|5235.9|5214.9|5235.9|5214.9|0
1605067780000|2020-11-11 04:09:40|5235.8|5214.8|5235.8|5214.8|5235.8|5214.8|5235.8|5214.8|0
1605067810000|2020-11-11 04:10:10|5236.2|5215.2|5236.2|5215.2|5236.2|5215.2|5236.2|5215.2|0
1605067840000|2020-11-11 04:10:40|5237.4|5216.4|5237.4|5216.4|5237.4|5216.4|5237.4|5216.4|0
1605067870000|2020-11-11 04:11:10|5234.9|5214.1|5234.9|5214.1|5234.9|5214.1|5234.9|5214.1|0
1605067900000|2020-11-11 04:11:40|5235.9|5214.9|5235.9|5214.9|5235.9|5214.9|5235.9|5214.9|0
1605067930000|2020-11-11 04:12:10|5238.2|5217.2|5238.2|5217.2|5238.2|5217.2|5238.2|5217.2|0
1605067960000|2020-11-11 04:12:40|5238|5217|5238|5217|5238|5217|5238|5217|0
1605067990000|2020-11-11 04:13:10|5238.8|5217.8|5238.8|5217.8|5238.8|5217.8|5238.8|5217.8|0
1605068020000|2020-11-11 04:13:40|5239.7|5218.7|5239.7|5218.7|5239.7|5218.7|5239.7|5218.7|0
1605068050000|2020-11-11 04:14:10|5239.8|5218.8|5239.8|5218.8|5239.8|5218.8|5239.8|5218.8|0
1605068080000|2020-11-11 04:14:40|5242.1|5221.1|5242.1|5221.1|5242.1|5221.1|5242.1|5221.1|0
1605068110000|2020-11-11 04:15:10|5242.4|5221.4|5242.4|5221.4|5242.4|5221.4|5242.4|5221.4|0
1605068140000|2020-11-11 04:15:40|5243|5222|5243|5222|5243|5222|5243|5222|0
1605068170000|2020-11-11 04:16:10|5243.3|5222.3|5243.3|5222.3|5243.3|5222.3|5243.3|5222.3|0
1605068200000|2020-11-11 04:16:40|5242.4|5221.4|5242.4|5221.4|5242.4|5221.4|5242.4|5221.4|0
1605068230000|2020-11-11 04:17:10|5242|5221|5242|5221|5242|5221|5242|5221|0
1605068260000|2020-11-11 04:17:40|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|0
1605068290000|2020-11-11 04:18:10|5242.3|5221.3|5242.3|5221.3|5242.3|5221.3|5242.3|5221.3|0
1605068320000|2020-11-11 04:18:40|5242.1|5221.1|5242.1|5221.1|5242.1|5221.1|5242.1|5221.1|0
1605068350000|2020-11-11 04:19:10|5242|5221|5242|5221|5242|5221|5242|5221|0
1605068380000|2020-11-11 04:19:40|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|0
1605068410000|2020-11-11 04:20:10|5241.4|5220.4|5241.4|5220.4|5241.4|5220.4|5241.4|5220.4|0
1605068440000|2020-11-11 04:20:40|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|0
1605068470000|2020-11-11 04:21:10|5241|5220|5241|5220|5241|5220|5241|5220|0
1605068500000|2020-11-11 04:21:40|5239.1|5218.1|5239.1|5218.1|5239.1|5218.1|5239.1|5218.1|0
1605068530000|2020-11-11 04:22:10|5239.2|5218.2|5239.2|5218.2|5239.2|5218.2|5239.2|5218.2|0
1605068560000|2020-11-11 04:22:40|5239|5218|5239|5218|5239|5218|5239|5218|0
1605068590000|2020-11-11 04:23:10|5239.1|5218.1|5239.1|5218.1|5239.1|5218.1|5239.1|5218.1|0
1605068620000|2020-11-11 04:23:40|5238.9|5217.9|5238.9|5217.9|5238.9|5217.9|5238.9|5217.9|0
1605068650000|2020-11-11 04:24:10|5237.1|5216.1|5237.1|5216.1|5237.1|5216.1|5237.1|5216.1|0
1605068680000|2020-11-11 04:24:40|5238.5|5217.5|5238.5|5217.5|5238.5|5217.5|5238.5|5217.5|0
1605068710000|2020-11-11 04:25:10|5238.6|5217.6|5238.6|5217.6|5238.6|5217.6|5238.6|5217.6|0
1605068740000|2020-11-11 04:25:40|5239.6|5218.6|5239.6|5218.6|5239.6|5218.6|5239.6|5218.6|0
1605068770000|2020-11-11 04:26:10|5240.2|5219.2|5240.2|5219.2|5240.2|5219.2|5240.2|5219.2|0
1605068800000|2020-11-11 04:26:40|5239.7|5218.7|5239.7|5218.7|5239.7|5218.7|5239.7|5218.7|0
1605068830000|2020-11-11 04:27:10|5239.5|5218.5|5239.5|5218.5|5239.5|5218.5|5239.5|5218.5|0
1605068860000|2020-11-11 04:27:40|5241|5220|5241|5220|5241|5220|5241|5220|0
1605068890000|2020-11-11 04:28:10|5240.4|5219.4|5240.4|5219.4|5240.4|5219.4|5240.4|5219.4|0
1605068920000|2020-11-11 04:28:40|5241.3|5220.3|5241.3|5220.3|5241.3|5220.3|5241.3|5220.3|0
1605068950000|2020-11-11 04:29:10|5242.7|5221.7|5242.7|5221.7|5242.7|5221.7|5242.7|5221.7|0
1605068980000|2020-11-11 04:29:40|5240.8|5219.8|5240.8|5219.8|5240.8|5219.8|5240.8|5219.8|0
1605069010000|2020-11-11 04:30:10|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|0
1605069040000|2020-11-11 04:30:40|5241.3|5220.3|5241.3|5220.3|5241.3|5220.3|5241.3|5220.3|0
1605069070000|2020-11-11 04:31:10|5242|5221|5242|5221|5242|5221|5242|5221|0
1605069100000|2020-11-11 04:31:40|5241.3|5220.3|5241.3|5220.3|5241.3|5220.3|5241.3|5220.3|0
1605069130000|2020-11-11 04:32:10|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|0
1605069160000|2020-11-11 04:32:40|5240.1|5219.1|5240.1|5219.1|5240.1|5219.1|5240.1|5219.1|0
1605069190000|2020-11-11 04:33:10|5240.3|5219.3|5240.3|5219.3|5240.3|5219.3|5240.3|5219.3|0
1605069220000|2020-11-11 04:33:40|5240.5|5219.5|5240.5|5219.5|5240.5|5219.5|5240.5|5219.5|0
1605069250000|2020-11-11 04:34:10|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|0
1605069280000|2020-11-11 04:34:40|5240.9|5219.9|5240.9|5219.9|5240.9|5219.9|5240.9|5219.9|0
1605069310000|2020-11-11 04:35:10|5239.7|5218.7|5239.7|5218.7|5239.7|5218.7|5239.7|5218.7|0
1605069340000|2020-11-11 04:35:40|5239.9|5218.9|5239.9|5218.9|5239.9|5218.9|5239.9|5218.9|0
1605069370000|2020-11-11 04:36:10|5240|5219|5240|5219|5240|5219|5240|5219|0
1605069400000|2020-11-11 04:36:40|5240.3|5219.3|5240.3|5219.3|5240.3|5219.3|5240.3|5219.3|0
1605069430000|2020-11-11 04:37:10|5240.4|5219.4|5240.4|5219.4|5240.4|5219.4|5240.4|5219.4|0
1605069460000|2020-11-11 04:37:40|5241.4|5220.4|5241.4|5220.4|5241.4|5220.4|5241.4|5220.4|0
1605069490000|2020-11-11 04:38:10|5240.5|5219.5|5240.5|5219.5|5240.5|5219.5|5240.5|5219.5|0
1605069520000|2020-11-11 04:38:40|5240.8|5219.8|5240.8|5219.8|5240.8|5219.8|5240.8|5219.8|0
1605069550000|2020-11-11 04:39:10|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|0
1605069580000|2020-11-11 04:39:40|5241.6|5220.6|5241.6|5220.6|5241.6|5220.6|5241.6|5220.6|0
1605069610000|2020-11-11 04:40:10|5241.1|5220.1|5241.1|5220.1|5241.1|5220.1|5241.1|5220.1|0
1605069640000|2020-11-11 04:40:40|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|0
1605069670000|2020-11-11 04:41:10|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|0
1605069700000|2020-11-11 04:41:40|5240.1|5219.1|5240.1|5219.1|5240.1|5219.1|5240.1|5219.1|0
1605069730000|2020-11-11 04:42:10|5240.5|5219.5|5240.5|5219.5|5240.5|5219.5|5240.5|5219.5|0
1605069760000|2020-11-11 04:42:40|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|0
1605069790000|2020-11-11 04:43:10|5240.3|5219.3|5240.3|5219.3|5240.3|5219.3|5240.3|5219.3|0
1605069820000|2020-11-11 04:43:40|5240.1|5219.1|5240.1|5219.1|5240.1|5219.1|5240.1|5219.1|0
1605069850000|2020-11-11 04:44:10|5240.5|5219.5|5240.5|5219.5|5240.5|5219.5|5240.5|5219.5|0
1605069880000|2020-11-11 04:44:40|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|0
1605069910000|2020-11-11 04:45:10|5241.7|5220.7|5241.7|5220.7|5241.7|5220.7|5241.7|5220.7|0
1605069940000|2020-11-11 04:45:40|5240|5219|5240|5219|5240|5219|5240|5219|0
1605069970000|2020-11-11 04:46:10|5240.9|5219.9|5240.9|5219.9|5240.9|5219.9|5240.9|5219.9|0
1605070000000|2020-11-11 04:46:40|5241|5220|5241|5220|5241|5220|5241|5220|0
1605070030000|2020-11-11 04:47:10|5239.9|5218.9|5239.9|5218.9|5239.9|5218.9|5239.9|5218.9|0
1605070060000|2020-11-11 04:47:40|5240.2|5219.2|5240.2|5219.2|5240.2|5219.2|5240.2|5219.2|0
1605070090000|2020-11-11 04:48:10|5240.1|5219.1|5240.1|5219.1|5240.1|5219.1|5240.1|5219.1|0
1605070120000|2020-11-11 04:48:40|5240|5219|5240|5219|5240|5219|5240|5219|0
1605070150000|2020-11-11 04:49:10|5239.6|5218.6|5239.6|5218.6|5239.6|5218.6|5239.6|5218.6|0
1605070180000|2020-11-11 04:49:40|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|5240.6|5219.6|0
1605070210000|2020-11-11 04:50:10|5240|5219|5240|5219|5240|5219|5240|5219|0
1605070240000|2020-11-11 04:50:40|5238.1|5217.1|5238.1|5217.1|5238.1|5217.1|5238.1|5217.1|0
1605070270000|2020-11-11 04:51:10|5238.6|5217.6|5238.6|5217.6|5238.6|5217.6|5238.6|5217.6|0
1605070300000|2020-11-11 04:51:40|5237.3|5216.3|5237.3|5216.3|5237.3|5216.3|5237.3|5216.3|0
1605070330000|2020-11-11 04:52:10|5236.7|5215.7|5236.7|5215.7|5236.7|5215.7|5236.7|5215.7|0
1605070360000|2020-11-11 04:52:40|5237|5216|5237|5216|5237|5216|5237|5216|0
1605070390000|2020-11-11 04:53:10|5235.2|5214.4|5235.2|5214.4|5235.2|5214.4|5235.2|5214.4|0
1605070420000|2020-11-11 04:53:40|5236.6|5215.6|5236.6|5215.6|5236.6|5215.6|5236.6|5215.6|0
1605070480000|2020-11-11 04:54:40|5238.4|5217.4|5238.4|5217.4|5238.4|5217.4|5238.4|5217.4|0
1605070510000|2020-11-11 04:55:10|5238.1|5217.1|5238.1|5217.1|5238.1|5217.1|5238.1|5217.1|0
1605070540000|2020-11-11 04:55:40|5238.7|5217.7|5238.7|5217.7|5238.7|5217.7|5238.7|5217.7|0
1605070570000|2020-11-11 04:56:10|5236.4|5215.4|5236.4|5215.4|5236.4|5215.4|5236.4|5215.4|0
1605070600000|2020-11-11 04:56:40|5238.1|5217.1|5238.1|5217.1|5238.1|5217.1|5238.1|5217.1|0
1605070630000|2020-11-11 04:57:10|5238|5217|5238|5217|5238|5217|5238|5217|0
1605070660000|2020-11-11 04:57:40|5237.6|5216.6|5237.6|5216.6|5237.6|5216.6|5237.6|5216.6|0
1605070690000|2020-11-11 04:58:10|5236.9|5215.9|5236.9|5215.9|5236.9|5215.9|5236.9|5215.9|0
1605070720000|2020-11-11 04:58:40|5239.1|5218.1|5239.1|5218.1|5239.1|5218.1|5239.1|5218.1|0
1605070750000|2020-11-11 04:59:10|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|5241.2|5220.2|0
1605070780000|2020-11-11 04:59:40|5241.8|5220.8|5241.8|5220.8|5241.8|5220.8|5241.8|5220.8|0
1605136210000|2020-11-11 23:10:10|5216.5|5195.7|5216.5|5195.7|5216.5|5195.7|5216.5|5195.7|0
1605136240000|2020-11-11 23:10:40|5213.3|5192.5|5213.3|5192.5|5213.3|5192.5|5213.3|5192.5|0
1605136270000|2020-11-11 23:11:10|5214.1|5193.3|5214.1|5193.3|5214.1|5193.3|5214.1|5193.3|0
1605136300000|2020-11-11 23:11:40|5214.2|5193.4|5214.2|5193.4|5214.2|5193.4|5214.2|5193.4|0
1605136330000|2020-11-11 23:12:10|5211|5190.2|5211|5190.2|5211|5190.2|5211|5190.2|0
1605136360000|2020-11-11 23:12:40|5207.6|5186.8|5207.6|5186.8|5207.6|5186.8|5207.6|5186.8|0
1605136390000|2020-11-11 23:13:10|5206.3|5185.5|5206.3|5185.5|5206.3|5185.5|5206.3|5185.5|0
1605136420000|2020-11-11 23:13:40|5207.4|5186.6|5207.4|5186.6|5207.4|5186.6|5207.4|5186.6|0
1605136450000|2020-11-11 23:14:10|5210.7|5189.9|5210.7|5189.9|5210.7|5189.9|5210.7|5189.9|0
1605136480000|2020-11-11 23:14:40|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|0
1605136510000|2020-11-11 23:15:10|5216.1|5195.3|5216.1|5195.3|5216.1|5195.3|5216.1|5195.3|0
1605136540000|2020-11-11 23:15:40|5218.8|5198|5218.8|5198|5218.8|5198|5218.8|5198|0
1605136570000|2020-11-11 23:16:10|5218.2|5197.4|5218.2|5197.4|5218.2|5197.4|5218.2|5197.4|0
1605136600000|2020-11-11 23:16:40|5219.8|5199|5219.8|5199|5219.8|5199|5219.8|5199|0
1605136630000|2020-11-11 23:17:10|5217.2|5196.4|5217.2|5196.4|5217.2|5196.4|5217.2|5196.4|0
1605136660000|2020-11-11 23:17:40|5211.6|5190.8|5211.6|5190.8|5211.6|5190.8|5211.6|5190.8|0
1605136690000|2020-11-11 23:18:10|5209.5|5188.7|5209.5|5188.7|5209.5|5188.7|5209.5|5188.7|0
1605136720000|2020-11-11 23:18:40|5209.7|5188.9|5209.7|5188.9|5209.7|5188.9|5209.7|5188.9|0
1605136750000|2020-11-11 23:19:10|5211.8|5191|5211.8|5191|5211.8|5191|5211.8|5191|0
1605136780000|2020-11-11 23:19:40|5209.7|5188.9|5209.7|5188.9|5209.7|5188.9|5209.7|5188.9|0
1605136810000|2020-11-11 23:20:10|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|0
1605136840000|2020-11-11 23:20:40|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|0
1605136870000|2020-11-11 23:21:10|5214.4|5193.6|5214.4|5193.6|5214.4|5193.6|5214.4|5193.6|0
1605136900000|2020-11-11 23:21:40|5208.4|5187.6|5208.4|5187.6|5208.4|5187.6|5208.4|5187.6|0
1605136930000|2020-11-11 23:22:10|5211.6|5190.8|5211.6|5190.8|5211.6|5190.8|5211.6|5190.8|0
1605136960000|2020-11-11 23:22:40|5210.6|5189.8|5210.6|5189.8|5210.6|5189.8|5210.6|5189.8|0
1605136990000|2020-11-11 23:23:10|5210.3|5189.5|5210.3|5189.5|5210.3|5189.5|5210.3|5189.5|0
1605137020000|2020-11-11 23:23:40|5208.9|5188.1|5208.9|5188.1|5208.9|5188.1|5208.9|5188.1|0
1605137050000|2020-11-11 23:24:10|5212.1|5191.3|5212.1|5191.3|5212.1|5191.3|5212.1|5191.3|0
1605137080000|2020-11-11 23:24:40|5211.7|5190.9|5211.7|5190.9|5211.7|5190.9|5211.7|5190.9|0
1605137110000|2020-11-11 23:25:10|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|0
1605137140000|2020-11-11 23:25:40|5214.5|5193.7|5214.5|5193.7|5214.5|5193.7|5214.5|5193.7|0
1605137170000|2020-11-11 23:26:10|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|0
1605137200000|2020-11-11 23:26:40|5215.2|5194.4|5215.2|5194.4|5215.2|5194.4|5215.2|5194.4|0
1605137230000|2020-11-11 23:27:10|5216.5|5195.7|5216.5|5195.7|5216.5|5195.7|5216.5|5195.7|0
1605137260000|2020-11-11 23:27:40|5218.6|5197.8|5218.6|5197.8|5218.6|5197.8|5218.6|5197.8|0
1605137290000|2020-11-11 23:28:10|5215.4|5194.6|5215.4|5194.6|5215.4|5194.6|5215.4|5194.6|0
1605137320000|2020-11-11 23:28:40|5214.8|5194|5214.8|5194|5214.8|5194|5214.8|5194|0
1605137350000|2020-11-11 23:29:10|5212|5191.2|5212|5191.2|5212|5191.2|5212|5191.2|0
1605137380000|2020-11-11 23:29:40|5210.6|5189.8|5210.6|5189.8|5210.6|5189.8|5210.6|5189.8|0
1605137440000|2020-11-11 23:30:40|5215.8|5195|5215.8|5195|5215.8|5195|5215.8|5195|0
1605137470000|2020-11-11 23:31:10|5215.2|5194.4|5215.2|5194.4|5215.2|5194.4|5215.2|5194.4|0
1605137500000|2020-11-11 23:31:40|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|0
1605137530000|2020-11-11 23:32:10|5211.7|5190.9|5211.7|5190.9|5211.7|5190.9|5211.7|5190.9|0
1605137560000|2020-11-11 23:32:40|5209|5188.2|5209|5188.2|5209|5188.2|5209|5188.2|0
1605137590000|2020-11-11 23:33:10|5209.1|5188.3|5209.1|5188.3|5209.1|5188.3|5209.1|5188.3|0
1605137620000|2020-11-11 23:33:40|5208.8|5188|5208.8|5188|5208.8|5188|5208.8|5188|0
1605137650000|2020-11-11 23:34:10|5210.5|5189.7|5210.5|5189.7|5210.5|5189.7|5210.5|5189.7|0
1605137680000|2020-11-11 23:34:40|5210.6|5189.8|5210.6|5189.8|5210.6|5189.8|5210.6|5189.8|0
1605137710000|2020-11-11 23:35:10|5209.3|5188.5|5209.3|5188.5|5209.3|5188.5|5209.3|5188.5|0
1605137740000|2020-11-11 23:35:40|5210.1|5189.3|5210.1|5189.3|5210.1|5189.3|5210.1|5189.3|0
1605137770000|2020-11-11 23:36:10|5211.6|5190.8|5211.6|5190.8|5211.6|5190.8|5211.6|5190.8|0
1605137800000|2020-11-11 23:36:40|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|0
1605137830000|2020-11-11 23:37:10|5214.8|5194|5214.8|5194|5214.8|5194|5214.8|5194|0
1605137860000|2020-11-11 23:37:40|5214.4|5193.6|5214.4|5193.6|5214.4|5193.6|5214.4|5193.6|0
1605137890000|2020-11-11 23:38:10|5215.6|5194.8|5215.6|5194.8|5215.6|5194.8|5215.6|5194.8|0
1605137920000|2020-11-11 23:38:40|5217|5196.2|5217|5196.2|5217|5196.2|5217|5196.2|0
1605137950000|2020-11-11 23:39:10|5215.4|5194.6|5215.4|5194.6|5215.4|5194.6|5215.4|5194.6|0
1605137980000|2020-11-11 23:39:40|5215.8|5195|5215.8|5195|5215.8|5195|5215.8|5195|0
1605138010000|2020-11-11 23:40:10|5218.6|5197.8|5218.6|5197.8|5218.6|5197.8|5218.6|5197.8|0
1605138040000|2020-11-11 23:40:40|5219|5198.2|5219|5198.2|5219|5198.2|5219|5198.2|0
1605138070000|2020-11-11 23:41:10|5220|5199.2|5220|5199.2|5220|5199.2|5220|5199.2|0
1605138100000|2020-11-11 23:41:40|5219.3|5198.5|5219.3|5198.5|5219.3|5198.5|5219.3|5198.5|0
1605138130000|2020-11-11 23:42:10|5218.3|5197.5|5218.3|5197.5|5218.3|5197.5|5218.3|5197.5|0
1605138160000|2020-11-11 23:42:40|5218.5|5197.7|5218.5|5197.7|5218.5|5197.7|5218.5|5197.7|0
1605138190000|2020-11-11 23:43:10|5218.8|5198|5218.8|5198|5218.8|5198|5218.8|5198|0
1605138220000|2020-11-11 23:43:40|5220.4|5199.6|5220.4|5199.6|5220.4|5199.6|5220.4|5199.6|0
1605138250000|2020-11-11 23:44:10|5220.6|5199.8|5220.6|5199.8|5220.6|5199.8|5220.6|5199.8|0
1605138280000|2020-11-11 23:44:40|5220.2|5199.4|5220.2|5199.4|5220.2|5199.4|5220.2|5199.4|0
1605138310000|2020-11-11 23:45:10|5219.4|5198.6|5219.4|5198.6|5219.4|5198.6|5219.4|5198.6|0
1605138340000|2020-11-11 23:45:40|5218.7|5197.9|5218.7|5197.9|5218.7|5197.9|5218.7|5197.9|0
1605138370000|2020-11-11 23:46:10|5218.2|5197.4|5218.2|5197.4|5218.2|5197.4|5218.2|5197.4|0
1605138400000|2020-11-11 23:46:40|5217.3|5196.5|5217.3|5196.5|5217.3|5196.5|5217.3|5196.5|0
1605138430000|2020-11-11 23:47:10|5217.2|5196.4|5217.2|5196.4|5217.2|5196.4|5217.2|5196.4|0
1605138460000|2020-11-11 23:47:40|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|0
1605138490000|2020-11-11 23:48:10|5214.2|5193.4|5214.2|5193.4|5214.2|5193.4|5214.2|5193.4|0
1605138520000|2020-11-11 23:48:40|5216.4|5195.6|5216.4|5195.6|5216.4|5195.6|5216.4|5195.6|0
1605138550000|2020-11-11 23:49:10|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|5215.9|5195.1|0
1605138580000|2020-11-11 23:49:40|5215.1|5194.3|5215.1|5194.3|5215.1|5194.3|5215.1|5194.3|0
1605138610000|2020-11-11 23:50:10|5215.8|5195|5215.8|5195|5215.8|5195|5215.8|5195|0
1605138640000|2020-11-11 23:50:40|5211.6|5190.8|5211.6|5190.8|5211.6|5190.8|5211.6|5190.8|0
1605138670000|2020-11-11 23:51:10|5209.7|5188.9|5209.7|5188.9|5209.7|5188.9|5209.7|5188.9|0
1605138700000|2020-11-11 23:51:40|5208.6|5187.8|5208.6|5187.8|5208.6|5187.8|5208.6|5187.8|0
1605138730000|2020-11-11 23:52:10|5208.7|5187.9|5208.7|5187.9|5208.7|5187.9|5208.7|5187.9|0
1605138760000|2020-11-11 23:52:40|5206.9|5186.1|5206.9|5186.1|5206.9|5186.1|5206.9|5186.1|0
1605138790000|2020-11-11 23:53:10|5205.8|5185|5205.8|5185|5205.8|5185|5205.8|5185|0
1605138820000|2020-11-11 23:53:40|5206.4|5185.6|5206.4|5185.6|5206.4|5185.6|5206.4|5185.6|0
1605138850000|2020-11-11 23:54:10|5204.2|5183.4|5204.2|5183.4|5204.2|5183.4|5204.2|5183.4|0
1605138880000|2020-11-11 23:54:40|5202.9|5182.1|5202.9|5182.1|5202.9|5182.1|5202.9|5182.1|0
1605138910000|2020-11-11 23:55:10|5201.5|5180.7|5201.5|5180.7|5201.5|5180.7|5201.5|5180.7|0
1605138940000|2020-11-11 23:55:40|5201.1|5180.3|5201.1|5180.3|5201.1|5180.3|5201.1|5180.3|0
1605138970000|2020-11-11 23:56:10|5199.2|5178.4|5199.2|5178.4|5199.2|5178.4|5199.2|5178.4|0
1605139000000|2020-11-11 23:56:40|5199.9|5179.1|5199.9|5179.1|5199.9|5179.1|5199.9|5179.1|0
1605139030000|2020-11-11 23:57:10|5199.4|5178.6|5199.4|5178.6|5199.4|5178.6|5199.4|5178.6|0
1605139060000|2020-11-11 23:57:40|5198.5|5177.7|5198.5|5177.7|5198.5|5177.7|5198.5|5177.7|0
1605139090000|2020-11-11 23:58:10|5198|5177.2|5198|5177.2|5198|5177.2|5198|5177.2|0
1605139120000|2020-11-11 23:58:40|5199.4|5178.6|5199.4|5178.6|5199.4|5178.6|5199.4|5178.6|0
1605139150000|2020-11-11 23:59:10|5197.2|5176.4|5197.2|5176.4|5197.2|5176.4|5197.2|5176.4|0
1605139180000|2020-11-11 23:59:40|5196.3|5175.5|5196.3|5175.5|5196.3|5175.5|5196.3|5175.5|0
1605139210000|2020-11-12 00:00:10|5196.4|5175.6|5196.4|5175.6|5196.4|5175.6|5196.4|5175.6|0
1605139240000|2020-11-12 00:00:40|5197.8|5177|5197.8|5177|5197.8|5177|5197.8|5177|0
1605139270000|2020-11-12 00:01:10|5199.2|5178.4|5199.2|5178.4|5199.2|5178.4|5199.2|5178.4|0
1605139300000|2020-11-12 00:01:40|5198.2|5177.4|5198.2|5177.4|5198.2|5177.4|5198.2|5177.4|0
1605139330000|2020-11-12 00:02:10|5198.3|5177.5|5198.3|5177.5|5198.3|5177.5|5198.3|5177.5|0
1605139360000|2020-11-12 00:02:40|5197.8|5177|5197.8|5177|5197.8|5177|5197.8|5177|0
1605139390000|2020-11-12 00:03:10|5197.2|5176.4|5197.2|5176.4|5197.2|5176.4|5197.2|5176.4|0
1605139420000|2020-11-12 00:03:40|5196|5175.2|5196|5175.2|5196|5175.2|5196|5175.2|0
1605139450000|2020-11-12 00:04:10|5194.8|5174|5194.8|5174|5194.8|5174|5194.8|5174|0
1605139480000|2020-11-12 00:04:40|5195.9|5175.1|5195.9|5175.1|5195.9|5175.1|5195.9|5175.1|0
1605139510000|2020-11-12 00:05:10|5197.5|5176.7|5197.5|5176.7|5197.5|5176.7|5197.5|5176.7|0
1605139540000|2020-11-12 00:05:40|5195.8|5175|5195.8|5175|5195.8|5175|5195.8|5175|0
1605139570000|2020-11-12 00:06:10|5195.6|5174.8|5195.6|5174.8|5195.6|5174.8|5195.6|5174.8|0
1605139600000|2020-11-12 00:06:40|5197.9|5177.1|5197.9|5177.1|5197.9|5177.1|5197.9|5177.1|0
1605139630000|2020-11-12 00:07:10|5197.4|5176.6|5197.4|5176.6|5197.4|5176.6|5197.4|5176.6|0
1605139660000|2020-11-12 00:07:40|5196.4|5175.6|5196.4|5175.6|5196.4|5175.6|5196.4|5175.6|0
1605139690000|2020-11-12 00:08:10|5198|5177.2|5198|5177.2|5198|5177.2|5198|5177.2|0
1605139720000|2020-11-12 00:08:40|5198.6|5177.8|5198.6|5177.8|5198.6|5177.8|5198.6|5177.8|0
1605139750000|2020-11-12 00:09:10|5199.1|5178.3|5199.1|5178.3|5199.1|5178.3|5199.1|5178.3|0
1605139780000|2020-11-12 00:09:40|5201.4|5180.6|5201.4|5180.6|5201.4|5180.6|5201.4|5180.6|0
1605139810000|2020-11-12 00:10:10|5200.7|5179.9|5200.7|5179.9|5200.7|5179.9|5200.7|5179.9|0
1605139840000|2020-11-12 00:10:40|5201.2|5180.4|5201.2|5180.4|5201.2|5180.4|5201.2|5180.4|0
1605139870000|2020-11-12 00:11:10|5200.9|5180.1|5200.9|5180.1|5200.9|5180.1|5200.9|5180.1|0
1605139900000|2020-11-12 00:11:40|5199.7|5178.9|5199.7|5178.9|5199.7|5178.9|5199.7|5178.9|0
1605139930000|2020-11-12 00:12:10|5200|5179.2|5200|5179.2|5200|5179.2|5200|5179.2|0
1605139960000|2020-11-12 00:12:40|5201.7|5180.9|5201.7|5180.9|5201.7|5180.9|5201.7|5180.9|0
1605139990000|2020-11-12 00:13:10|5199.3|5178.5|5199.3|5178.5|5199.3|5178.5|5199.3|5178.5|0
1605140020000|2020-11-12 00:13:40|5200.4|5179.6|5200.4|5179.6|5200.4|5179.6|5200.4|5179.6|0
1605140050000|2020-11-12 00:14:10|5201.9|5181.1|5201.9|5181.1|5201.9|5181.1|5201.9|5181.1|0
1605140080000|2020-11-12 00:14:40|5201.8|5181|5201.8|5181|5201.8|5181|5201.8|5181|0
1605140110000|2020-11-12 00:15:10|5202.9|5182.1|5202.9|5182.1|5202.9|5182.1|5202.9|5182.1|0
1605140140000|2020-11-12 00:15:40|5204|5183.2|5204|5183.2|5204|5183.2|5204|5183.2|0
1605140170000|2020-11-12 00:16:10|5205.2|5184.4|5205.2|5184.4|5205.2|5184.4|5205.2|5184.4|0
1605140200000|2020-11-12 00:16:40|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|5203.5|5182.7|0
1605140260000|2020-11-12 00:17:40|5203.2|5182.4|5203.2|5182.4|5203.2|5182.4|5203.2|5182.4|0
1605140290000|2020-11-12 00:18:10|5202.7|5181.9|5202.7|5181.9|5202.7|5181.9|5202.7|5181.9|0
1605140320000|2020-11-12 00:18:40|5202.3|5181.5|5202.3|5181.5|5202.3|5181.5|5202.3|5181.5|0
1605140380000|2020-11-12 00:19:40|5201.8|5181|5201.8|5181|5201.8|5181|5201.8|5181|0
1605140410000|2020-11-12 00:20:10|5200.5|5179.7|5200.5|5179.7|5200.5|5179.7|5200.5|5179.7|0
1605140440000|2020-11-12 00:20:40|5201.8|5181|5201.8|5181|5201.8|5181|5201.8|5181|0
1605140500000|2020-11-12 00:21:40|5201.5|5180.7|5201.5|5180.7|5201.5|5180.7|5201.5|5180.7|0
1605140530000|2020-11-12 00:22:10|5200.1|5179.3|5200.1|5179.3|5200.1|5179.3|5200.1|5179.3|0
1605140560000|2020-11-12 00:22:40|5199|5178.2|5199|5178.2|5199|5178.2|5199|5178.2|0
1605140590000|2020-11-12 00:23:10|5197.9|5177.1|5197.9|5177.1|5197.9|5177.1|5197.9|5177.1|0
1605140620000|2020-11-12 00:23:40|5199.4|5178.6|5199.4|5178.6|5199.4|5178.6|5199.4|5178.6|0
1605140650000|2020-11-12 00:24:10|5200.3|5179.5|5200.3|5179.5|5200.3|5179.5|5200.3|5179.5|0
1605140680000|2020-11-12 00:24:40|5202.9|5182.1|5202.9|5182.1|5202.9|5182.1|5202.9|5182.1|0
1605140710000|2020-11-12 00:25:10|5201.2|5180.4|5201.2|5180.4|5201.2|5180.4|5201.2|5180.4|0
1605140740000|2020-11-12 00:25:40|5201.1|5180.3|5201.1|5180.3|5201.1|5180.3|5201.1|5180.3|0
1605140770000|2020-11-12 00:26:10|5201.2|5180.4|5201.2|5180.4|5201.2|5180.4|5201.2|5180.4|0
1605140800000|2020-11-12 00:26:40|5201|5180.2|5201|5180.2|5201|5180.2|5201|5180.2|0
1605140830000|2020-11-12 00:27:10|5201.5|5180.7|5201.5|5180.7|5201.5|5180.7|5201.5|5180.7|0
1605140890000|2020-11-12 00:28:10|5202.3|5181.5|5202.3|5181.5|5202.3|5181.5|5202.3|5181.5|0
1605140920000|2020-11-12 00:28:40|5203.4|5182.6|5203.4|5182.6|5203.4|5182.6|5203.4|5182.6|0
1605140950000|2020-11-12 00:29:10|5202.2|5181.4|5202.2|5181.4|5202.2|5181.4|5202.2|5181.4|0
1605140980000|2020-11-12 00:29:40|5203.9|5183.1|5203.9|5183.1|5203.9|5183.1|5203.9|5183.1|0
1605141010000|2020-11-12 00:30:10|5205.9|5185.1|5205.9|5185.1|5205.9|5185.1|5205.9|5185.1|0
1605141070000|2020-11-12 00:31:10|5205.4|5184.6|5205.4|5184.6|5205.4|5184.6|5205.4|5184.6|0
1605141100000|2020-11-12 00:31:40|5207.2|5186.4|5207.2|5186.4|5207.2|5186.4|5207.2|5186.4|0
1605141130000|2020-11-12 00:32:10|5208.3|5187.5|5208.3|5187.5|5208.3|5187.5|5208.3|5187.5|0
1605141160000|2020-11-12 00:32:40|5208|5187.2|5208|5187.2|5208|5187.2|5208|5187.2|0
1605141190000|2020-11-12 00:33:10|5210.2|5189.4|5210.2|5189.4|5210.2|5189.4|5210.2|5189.4|0
1605141220000|2020-11-12 00:33:40|5211.3|5190.5|5211.3|5190.5|5211.3|5190.5|5211.3|5190.5|0
1605141250000|2020-11-12 00:34:10|5211.5|5190.7|5211.5|5190.7|5211.5|5190.7|5211.5|5190.7|0
1605141280000|2020-11-12 00:34:40|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|5212.9|5192.1|0
1605141310000|2020-11-12 00:35:10|5213.3|5192.5|5213.3|5192.5|5213.3|5192.5|5213.3|5192.5|0
1605141340000|2020-11-12 00:35:40|5214.9|5194.1|5214.9|5194.1|5214.9|5194.1|5214.9|5194.1|0
1605141370000|2020-11-12 00:36:10|5213.8|5193|5213.8|5193|5213.8|5193|5213.8|5193|0
1605141400000|2020-11-12 00:36:40|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|0
1605141430000|2020-11-12 00:37:10|5216.1|5195.3|5216.1|5195.3|5216.1|5195.3|5216.1|5195.3|0
1605141460000|2020-11-12 00:37:40|5214.4|5193.6|5214.4|5193.6|5214.4|5193.6|5214.4|5193.6|0
1605141490000|2020-11-12 00:38:10|5215|5194.2|5215|5194.2|5215|5194.2|5215|5194.2|0
1605141520000|2020-11-12 00:38:40|5215.4|5194.6|5215.4|5194.6|5215.4|5194.6|5215.4|5194.6|0
1605141550000|2020-11-12 00:39:10|5215.5|5194.7|5215.5|5194.7|5215.5|5194.7|5215.5|5194.7|0
1605141580000|2020-11-12 00:39:40|5215.2|5194.4|5215.2|5194.4|5215.2|5194.4|5215.2|5194.4|0
1605141610000|2020-11-12 00:40:10|5216.5|5195.7|5216.5|5195.7|5216.5|5195.7|5216.5|5195.7|0
1605141640000|2020-11-12 00:40:40|5216.2|5195.4|5216.2|5195.4|5216.2|5195.4|5216.2|5195.4|0
1605141670000|2020-11-12 00:41:10|5217.4|5196.6|5217.4|5196.6|5217.4|5196.6|5217.4|5196.6|0
1605141700000|2020-11-12 00:41:40|5215.5|5194.7|5215.5|5194.7|5215.5|5194.7|5215.5|5194.7|0
1605141730000|2020-11-12 00:42:10|5214|5193.2|5214|5193.2|5214|5193.2|5214|5193.2|0
1605141760000|2020-11-12 00:42:40|5213.8|5193|5213.8|5193|5213.8|5193|5213.8|5193|0
1605141790000|2020-11-12 00:43:10|5210.7|5189.9|5210.7|5189.9|5210.7|5189.9|5210.7|5189.9|0
1605141820000|2020-11-12 00:43:40|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|0
1605141880000|2020-11-12 00:44:40|5211.5|5190.7|5211.5|5190.7|5211.5|5190.7|5211.5|5190.7|0
1605141910000|2020-11-12 00:45:10|5210.6|5189.8|5210.6|5189.8|5210.6|5189.8|5210.6|5189.8|0
1605141940000|2020-11-12 00:45:40|5209|5188.2|5209|5188.2|5209|5188.2|5209|5188.2|0
1605141970000|2020-11-12 00:46:10|5209.1|5188.3|5209.1|5188.3|5209.1|5188.3|5209.1|5188.3|0
1605142000000|2020-11-12 00:46:40|5208.9|5188.1|5208.9|5188.1|5208.9|5188.1|5208.9|5188.1|0
1605142030000|2020-11-12 00:47:10|5210.8|5190|5210.8|5190|5210.8|5190|5210.8|5190|0
1605142060000|2020-11-12 00:47:40|5212|5191.2|5212|5191.2|5212|5191.2|5212|5191.2|0
1605142090000|2020-11-12 00:48:10|5212.8|5192|5212.8|5192|5212.8|5192|5212.8|5192|0
1605142120000|2020-11-12 00:48:40|5214.3|5193.5|5214.3|5193.5|5214.3|5193.5|5214.3|5193.5|0
1605142150000|2020-11-12 00:49:10|5214.8|5194|5214.8|5194|5214.8|5194|5214.8|5194|0
1605142180000|2020-11-12 00:49:40|5216.9|5196.1|5216.9|5196.1|5216.9|5196.1|5216.9|5196.1|0
1605142210000|2020-11-12 00:50:10|5217.9|5197.1|5217.9|5197.1|5217.9|5197.1|5217.9|5197.1|0
1605142240000|2020-11-12 00:50:40|5219|5198.2|5219|5198.2|5219|5198.2|5219|5198.2|0
1605142270000|2020-11-12 00:51:10|5220.3|5199.5|5220.3|5199.5|5220.3|5199.5|5220.3|5199.5|0
1605142300000|2020-11-12 00:51:40|5219|5198.2|5219|5198.2|5219|5198.2|5219|5198.2|0
1605142330000|2020-11-12 00:52:10|5218.7|5197.9|5218.7|5197.9|5218.7|5197.9|5218.7|5197.9|0
1605142360000|2020-11-12 00:52:40|5218.9|5198.1|5218.9|5198.1|5218.9|5198.1|5218.9|5198.1|0
1605142390000|2020-11-12 00:53:10|5218.5|5197.7|5218.5|5197.7|5218.5|5197.7|5218.5|5197.7|0
1605142420000|2020-11-12 00:53:40|5215.3|5194.5|5215.3|5194.5|5215.3|5194.5|5215.3|5194.5|0
1605142450000|2020-11-12 00:54:10|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|5214.7|5193.9|0
1605142480000|2020-11-12 00:54:40|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|5211.9|5191.1|0
1605142510000|2020-11-12 00:55:10|5212.7|5191.9|5212.7|5191.9|5212.7|5191.9|5212.7|5191.9|0
1605142540000|2020-11-12 00:55:40|5211.3|5190.5|5211.3|5190.5|5211.3|5190.5|5211.3|5190.5|0
1605142570000|2020-11-12 00:56:10|5206.6|5185.8|5206.6|5185.8|5206.6|5185.8|5206.6|5185.8|0
1605142600000|2020-11-12 00:56:40|5204.7|5183.9|5204.7|5183.9|5204.7|5183.9|5204.7|5183.9|0
1605142630000|2020-11-12 00:57:10|5204|5183.2|5204|5183.2|5204|5183.2|5204|5183.2|0
1605142660000|2020-11-12 00:57:40|5202.6|5181.8|5202.6|5181.8|5202.6|5181.8|5202.6|5181.8|0
1605142690000|2020-11-12 00:58:10|5201.6|5180.8|5201.6|5180.8|5201.6|5180.8|5201.6|5180.8|0
1605142720000|2020-11-12 00:58:40|5202|5181.2|5202|5181.2|5202|5181.2|5202|5181.2|0
1605142750000|2020-11-12 00:59:10|5199.8|5179|5199.8|5179|5199.8|5179|5199.8|5179|0
1605142780000|2020-11-12 00:59:40|5199|5178.2|5199|5178.2|5199|5178.2|5199|5178.2|0
1605142810000|2020-11-12 01:00:10|5198.5|5177.7|5198.5|5177.7|5198.5|5177.7|5198.5|5177.7|0
1605142840000|2020-11-12 01:00:40|5194|5173.2|5194|5173.2|5194|5173.2|5194|5173.2|0
1605142870000|2020-11-12 01:01:10|5196|5175.2|5196|5175.2|5196|5175.2|5196|5175.2|0
1605142900000|2020-11-12 01:01:40|5196.2|5175.4|5196.2|5175.4|5196.2|5175.4|5196.2|5175.4|0
1605142930000|2020-11-12 01:02:10|5194.3|5173.5|5194.3|5173.5|5194.3|5173.5|5194.3|5173.5|0
1605142960000|2020-11-12 01:02:40|5196.6|5175.8|5196.6|5175.8|5196.6|5175.8|5196.6|5175.8|0
1605142990000|2020-11-12 01:03:10|5197.3|5176.5|5197.3|5176.5|5197.3|5176.5|5197.3|5176.5|0
1605143020000|2020-11-12 01:03:40|5194.7|5173.9|5194.7|5173.9|5194.7|5173.9|5194.7|5173.9|0
1605143050000|2020-11-12 01:04:10|5193.2|5172.4|5193.2|5172.4|5193.2|5172.4|5193.2|5172.4|0
1605143080000|2020-11-12 01:04:40|5193|5172.2|5193|5172.2|5193|5172.2|5193|5172.2|0
1605143110000|2020-11-12 01:05:10|5192.2|5171.4|5192.2|5171.4|5192.2|5171.4|5192.2|5171.4|0
1605143140000|2020-11-12 01:05:40|5191.3|5170.5|5191.3|5170.5|5191.3|5170.5|5191.3|5170.5|0
1605143170000|2020-11-12 01:06:10|5190.2|5169.4|5190.2|5169.4|5190.2|5169.4|5190.2|5169.4|0
1605143200000|2020-11-12 01:06:40|5188|5167.2|5188|5167.2|5188|5167.2|5188|5167.2|0
1605143230000|2020-11-12 01:07:10|5184.4|5163.8|5184.4|5163.8|5184.4|5163.8|5184.4|5163.8|0
1605143260000|2020-11-12 01:07:40|5183.8|5163.2|5183.8|5163.2|5183.8|5163.2|5183.8|5163.2|0
1605143290000|2020-11-12 01:08:10|5183.1|5162.5|5183.1|5162.5|5183.1|5162.5|5183.1|5162.5|0
1605143320000|2020-11-12 01:08:40|5181.6|5161|5181.6|5161|5181.6|5161|5181.6|5161|0
1605143350000|2020-11-12 01:09:10|5182.6|5162|5182.6|5162|5182.6|5162|5182.6|5162|0
1605143380000|2020-11-12 01:09:40|5182|5161.4|5182|5161.4|5182|5161.4|5182|5161.4|0
1605143410000|2020-11-12 01:10:10|5184.2|5163.6|5184.2|5163.6|5184.2|5163.6|5184.2|5163.6|0
1605143440000|2020-11-12 01:10:40|5182.6|5162|5182.6|5162|5182.6|5162|5182.6|5162|0
1605143470000|2020-11-12 01:11:10|5181|5160.4|5181|5160.4|5181|5160.4|5181|5160.4|0
1605143500000|2020-11-12 01:11:40|5182.2|5161.6|5182.2|5161.6|5182.2|5161.6|5182.2|5161.6|0
1605143530000|2020-11-12 01:12:10|5182.4|5161.8|5182.4|5161.8|5182.4|5161.8|5182.4|5161.8|0
1605143560000|2020-11-12 01:12:40|5183.7|5163.1|5183.7|5163.1|5183.7|5163.1|5183.7|5163.1|0
1605143590000|2020-11-12 01:13:10|5184.8|5164.2|5184.8|5164.2|5184.8|5164.2|5184.8|5164.2|0
1605143620000|2020-11-12 01:13:40|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|0
1605143650000|2020-11-12 01:14:10|5185|5164.4|5185|5164.4|5185|5164.4|5185|5164.4|0
1605143680000|2020-11-12 01:14:40|5184.5|5163.9|5184.5|5163.9|5184.5|5163.9|5184.5|5163.9|0
1605143710000|2020-11-12 01:15:10|5185.1|5164.5|5185.1|5164.5|5185.1|5164.5|5185.1|5164.5|0
1605143740000|2020-11-12 01:15:40|5185.7|5164.9|5185.7|5164.9|5185.7|5164.9|5185.7|5164.9|0
1605143770000|2020-11-12 01:16:10|5185.1|5164.5|5185.1|5164.5|5185.1|5164.5|5185.1|5164.5|0
1605143800000|2020-11-12 01:16:40|5186.1|5165.3|5186.1|5165.3|5186.1|5165.3|5186.1|5165.3|0
1605143830000|2020-11-12 01:17:10|5185.1|5164.5|5185.1|5164.5|5185.1|5164.5|5185.1|5164.5|0
1605143860000|2020-11-12 01:17:40|5183.9|5163.3|5183.9|5163.3|5183.9|5163.3|5183.9|5163.3|0
1605143920000|2020-11-12 01:18:40|5182.8|5162.2|5182.8|5162.2|5182.8|5162.2|5182.8|5162.2|0
1605143950000|2020-11-12 01:19:10|5181.6|5161|5181.6|5161|5181.6|5161|5181.6|5161|0
1605143980000|2020-11-12 01:19:40|5180.3|5159.7|5180.3|5159.7|5180.3|5159.7|5180.3|5159.7|0
1605144010000|2020-11-12 01:20:10|5180.6|5160|5180.6|5160|5180.6|5160|5180.6|5160|0
1605144040000|2020-11-12 01:20:40|5181.4|5160.8|5181.4|5160.8|5181.4|5160.8|5181.4|5160.8|0
1605144070000|2020-11-12 01:21:10|5181|5160.4|5181|5160.4|5181|5160.4|5181|5160.4|0
1605144100000|2020-11-12 01:21:40|5183.4|5162.8|5183.4|5162.8|5183.4|5162.8|5183.4|5162.8|0
1605144160000|2020-11-12 01:22:40|5183.9|5163.3|5183.9|5163.3|5183.9|5163.3|5183.9|5163.3|0
1605144190000|2020-11-12 01:23:10|5184.6|5164|5184.6|5164|5184.6|5164|5184.6|5164|0
1605144220000|2020-11-12 01:23:40|5185.2|5164.6|5185.2|5164.6|5185.2|5164.6|5185.2|5164.6|0
1605144250000|2020-11-12 01:24:10|5185|5164.4|5185|5164.4|5185|5164.4|5185|5164.4|0
1605144280000|2020-11-12 01:24:40|5184|5163.4|5184|5163.4|5184|5163.4|5184|5163.4|0
1605144310000|2020-11-12 01:25:10|5184.5|5163.9|5184.5|5163.9|5184.5|5163.9|5184.5|5163.9|0
1605144340000|2020-11-12 01:25:40|5185|5164.4|5185|5164.4|5185|5164.4|5185|5164.4|0
1605144370000|2020-11-12 01:26:10|5184.1|5163.5|5184.1|5163.5|5184.1|5163.5|5184.1|5163.5|0
1605144400000|2020-11-12 01:26:40|5183.8|5163.2|5183.8|5163.2|5183.8|5163.2|5183.8|5163.2|0
1605144430000|2020-11-12 01:27:10|5184.3|5163.7|5184.3|5163.7|5184.3|5163.7|5184.3|5163.7|0
1605144460000|2020-11-12 01:27:40|5184.2|5163.6|5184.2|5163.6|5184.2|5163.6|5184.2|5163.6|0
1605144490000|2020-11-12 01:28:10|5182.9|5162.3|5182.9|5162.3|5182.9|5162.3|5182.9|5162.3|0
1605144550000|2020-11-12 01:29:10|5181.8|5161.2|5181.8|5161.2|5181.8|5161.2|5181.8|5161.2|0
1605144580000|2020-11-12 01:29:40|5184|5163.4|5184|5163.4|5184|5163.4|5184|5163.4|0
1605144610000|2020-11-12 01:30:10|5184.2|5163.6|5184.2|5163.6|5184.2|5163.6|5184.2|5163.6|0
1605144640000|2020-11-12 01:30:40|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|0
1605144670000|2020-11-12 01:31:10|5182.9|5162.3|5182.9|5162.3|5182.9|5162.3|5182.9|5162.3|0
1605144730000|2020-11-12 01:32:10|5185.7|5164.9|5185.7|5164.9|5185.7|5164.9|5185.7|5164.9|0
1605144760000|2020-11-12 01:32:40|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|0
1605144790000|2020-11-12 01:33:10|5185.9|5165.1|5185.9|5165.1|5185.9|5165.1|5185.9|5165.1|0
1605144850000|2020-11-12 01:34:10|5186|5165.2|5186|5165.2|5186|5165.2|5186|5165.2|0
1605144880000|2020-11-12 01:34:40|5185.1|5164.5|5185.1|5164.5|5185.1|5164.5|5185.1|5164.5|0
1605144910000|2020-11-12 01:35:10|5183.1|5162.5|5183.1|5162.5|5183.1|5162.5|5183.1|5162.5|0
1605144940000|2020-11-12 01:35:40|5182.9|5162.3|5182.9|5162.3|5182.9|5162.3|5182.9|5162.3|0
1605144970000|2020-11-12 01:36:10|5182.7|5162.1|5182.7|5162.1|5182.7|5162.1|5182.7|5162.1|0
1605145000000|2020-11-12 01:36:40|5184|5163.4|5184|5163.4|5184|5163.4|5184|5163.4|0
1605145030000|2020-11-12 01:37:10|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|0
1605145060000|2020-11-12 01:37:40|5185.2|5164.6|5185.2|5164.6|5185.2|5164.6|5185.2|5164.6|0
1605145120000|2020-11-12 01:38:40|5184.1|5163.5|5184.1|5163.5|5184.1|5163.5|5184.1|5163.5|0
1605145150000|2020-11-12 01:39:10|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|0
1605145180000|2020-11-12 01:39:40|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|0
1605145210000|2020-11-12 01:40:10|5182.6|5162|5182.6|5162|5182.6|5162|5182.6|5162|0
1605145240000|2020-11-12 01:40:40|5181.7|5161.1|5181.7|5161.1|5181.7|5161.1|5181.7|5161.1|0
1605145270000|2020-11-12 01:41:10|5181.4|5160.8|5181.4|5160.8|5181.4|5160.8|5181.4|5160.8|0
1605145300000|2020-11-12 01:41:40|5180.7|5160.1|5180.7|5160.1|5180.7|5160.1|5180.7|5160.1|0
1605145330000|2020-11-12 01:42:10|5180.3|5159.7|5180.3|5159.7|5180.3|5159.7|5180.3|5159.7|0
1605145360000|2020-11-12 01:42:40|5179.9|5159.3|5179.9|5159.3|5179.9|5159.3|5179.9|5159.3|0
1605145390000|2020-11-12 01:43:10|5181.4|5160.8|5181.4|5160.8|5181.4|5160.8|5181.4|5160.8|0
1605145420000|2020-11-12 01:43:40|5181.1|5160.5|5181.1|5160.5|5181.1|5160.5|5181.1|5160.5|0
1605145450000|2020-11-12 01:44:10|5182.6|5162|5182.6|5162|5182.6|5162|5182.6|5162|0
1605145480000|2020-11-12 01:44:40|5182.8|5162.2|5182.8|5162.2|5182.8|5162.2|5182.8|5162.2|0
1605145510000|2020-11-12 01:45:10|5182.4|5161.8|5182.4|5161.8|5182.4|5161.8|5182.4|5161.8|0
1605145540000|2020-11-12 01:45:40|5177.4|5156.8|5177.4|5156.8|5177.4|5156.8|5177.4|5156.8|0
1605145570000|2020-11-12 01:46:10|5178.3|5157.7|5178.3|5157.7|5178.3|5157.7|5178.3|5157.7|0
1605145600000|2020-11-12 01:46:40|5177.7|5157.1|5177.7|5157.1|5177.7|5157.1|5177.7|5157.1|0
1605145630000|2020-11-12 01:47:10|5177.1|5156.5|5177.1|5156.5|5177.1|5156.5|5177.1|5156.5|0
1605145660000|2020-11-12 01:47:40|5175.8|5155.2|5175.8|5155.2|5175.8|5155.2|5175.8|5155.2|0
1605145690000|2020-11-12 01:48:10|5175.6|5155|5175.6|5155|5175.6|5155|5175.6|5155|0
1605145720000|2020-11-12 01:48:40|5175.2|5154.6|5175.2|5154.6|5175.2|5154.6|5175.2|5154.6|0
1605145750000|2020-11-12 01:49:10|5177.2|5156.6|5177.2|5156.6|5177.2|5156.6|5177.2|5156.6|0
1605145780000|2020-11-12 01:49:40|5177.6|5157|5177.6|5157|5177.6|5157|5177.6|5157|0
1605145810000|2020-11-12 01:50:10|5178.3|5157.7|5178.3|5157.7|5178.3|5157.7|5178.3|5157.7|0
1605145840000|2020-11-12 01:50:40|5178.9|5158.3|5178.9|5158.3|5178.9|5158.3|5178.9|5158.3|0
1605145870000|2020-11-12 01:51:10|5179.8|5159.2|5179.8|5159.2|5179.8|5159.2|5179.8|5159.2|0
1605145900000|2020-11-12 01:51:40|5180.2|5159.6|5180.2|5159.6|5180.2|5159.6|5180.2|5159.6|0
1605145930000|2020-11-12 01:52:10|5180.1|5159.5|5180.1|5159.5|5180.1|5159.5|5180.1|5159.5|0
1605145960000|2020-11-12 01:52:40|5181.6|5161|5181.6|5161|5181.6|5161|5181.6|5161|0
1605145990000|2020-11-12 01:53:10|5182.6|5162|5182.6|5162|5182.6|5162|5182.6|5162|0
1605146020000|2020-11-12 01:53:40|5182.4|5161.8|5182.4|5161.8|5182.4|5161.8|5182.4|5161.8|0
1605146050000|2020-11-12 01:54:10|5180.8|5160.2|5180.8|5160.2|5180.8|5160.2|5180.8|5160.2|0
1605146080000|2020-11-12 01:54:40|5179.8|5159.2|5179.8|5159.2|5179.8|5159.2|5179.8|5159.2|0
1605146110000|2020-11-12 01:55:10|5179.3|5158.7|5179.3|5158.7|5179.3|5158.7|5179.3|5158.7|0
1605146140000|2020-11-12 01:55:40|5180|5159.4|5180|5159.4|5180|5159.4|5180|5159.4|0
1605146170000|2020-11-12 01:56:10|5179.5|5158.9|5179.5|5158.9|5179.5|5158.9|5179.5|5158.9|0
1605146200000|2020-11-12 01:56:40|5178.3|5157.7|5178.3|5157.7|5178.3|5157.7|5178.3|5157.7|0
1605146260000|2020-11-12 01:57:40|5179.8|5159.2|5179.8|5159.2|5179.8|5159.2|5179.8|5159.2|0
1605146290000|2020-11-12 01:58:10|5180.7|5160.1|5180.7|5160.1|5180.7|5160.1|5180.7|5160.1|0
1605146320000|2020-11-12 01:58:40|5182.3|5161.7|5182.3|5161.7|5182.3|5161.7|5182.3|5161.7|0
1605146350000|2020-11-12 01:59:10|5182.1|5161.5|5182.1|5161.5|5182.1|5161.5|5182.1|5161.5|0
1605146380000|2020-11-12 01:59:40|5182.8|5162.2|5182.8|5162.2|5182.8|5162.2|5182.8|5162.2|0
1605146410000|2020-11-12 02:00:10|5181.7|5161.1|5181.7|5161.1|5181.7|5161.1|5181.7|5161.1|0
1605146440000|2020-11-12 02:00:40|5181|5160.4|5181|5160.4|5181|5160.4|5181|5160.4|0
1605146470000|2020-11-12 02:01:10|5181.4|5160.8|5181.4|5160.8|5181.4|5160.8|5181.4|5160.8|0
1605146530000|2020-11-12 02:02:10|5184.3|5163.7|5184.3|5163.7|5184.3|5163.7|5184.3|5163.7|0
1605146560000|2020-11-12 02:02:40|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|0
1605146590000|2020-11-12 02:03:10|5182.8|5162.2|5182.8|5162.2|5182.8|5162.2|5182.8|5162.2|0
1605146620000|2020-11-12 02:03:40|5180.8|5160.2|5180.8|5160.2|5180.8|5160.2|5180.8|5160.2|0
1605146650000|2020-11-12 02:04:10|5181.3|5160.7|5181.3|5160.7|5181.3|5160.7|5181.3|5160.7|0
1605146680000|2020-11-12 02:04:40|5180.7|5160.1|5180.7|5160.1|5180.7|5160.1|5180.7|5160.1|0
1605146710000|2020-11-12 02:05:10|5180.3|5159.7|5180.3|5159.7|5180.3|5159.7|5180.3|5159.7|0
1605146740000|2020-11-12 02:05:40|5179.6|5159|5179.6|5159|5179.6|5159|5179.6|5159|0
1605146770000|2020-11-12 02:06:10|5179.7|5159.1|5179.7|5159.1|5179.7|5159.1|5179.7|5159.1|0
1605146800000|2020-11-12 02:06:40|5180.9|5160.3|5180.9|5160.3|5180.9|5160.3|5180.9|5160.3|0
1605146830000|2020-11-12 02:07:10|5181|5160.4|5181|5160.4|5181|5160.4|5181|5160.4|0
1605146860000|2020-11-12 02:07:40|5182.7|5162.1|5182.7|5162.1|5182.7|5162.1|5182.7|5162.1|0
1605146890000|2020-11-12 02:08:10|5182|5161.4|5182|5161.4|5182|5161.4|5182|5161.4|0
1605146920000|2020-11-12 02:08:40|5181.9|5161.3|5181.9|5161.3|5181.9|5161.3|5181.9|5161.3|0
1605146950000|2020-11-12 02:09:10|5181.8|5161.2|5181.8|5161.2|5181.8|5161.2|5181.8|5161.2|0
1605146980000|2020-11-12 02:09:40|5181.1|5160.5|5181.1|5160.5|5181.1|5160.5|5181.1|5160.5|0
1605147010000|2020-11-12 02:10:10|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|0
1605147040000|2020-11-12 02:10:40|5183.4|5162.8|5183.4|5162.8|5183.4|5162.8|5183.4|5162.8|0
1605147070000|2020-11-12 02:11:10|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|5182.5|5161.9|0
1605147100000|2020-11-12 02:11:40|5183.4|5162.8|5183.4|5162.8|5183.4|5162.8|5183.4|5162.8|0
1605147130000|2020-11-12 02:12:10|5183.1|5162.5|5183.1|5162.5|5183.1|5162.5|5183.1|5162.5|0
1605147160000|2020-11-12 02:12:40|5183.7|5163.1|5183.7|5163.1|5183.7|5163.1|5183.7|5163.1|0
1605147190000|2020-11-12 02:13:10|5184.3|5163.7|5184.3|5163.7|5184.3|5163.7|5184.3|5163.7|0
1605147220000|2020-11-12 02:13:40|5184.6|5164|5184.6|5164|5184.6|5164|5184.6|5164|0
1605147250000|2020-11-12 02:14:10|5185|5164.4|5185|5164.4|5185|5164.4|5185|5164.4|0
1605147310000|2020-11-12 02:15:10|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|5184.9|5164.3|0
1605147340000|2020-11-12 02:15:40|5182.4|5161.8|5182.4|5161.8|5182.4|5161.8|5182.4|5161.8|0
1605147370000|2020-11-12 02:16:10|5179.9|5159.3|5179.9|5159.3|5179.9|5159.3|5179.9|5159.3|0
1605147400000|2020-11-12 02:16:40|5177.3|5156.7|5177.3|5156.7|5177.3|5156.7|5177.3|5156.7|0
1605147430000|2020-11-12 02:17:10|5175.7|5155.1|5175.7|5155.1|5175.7|5155.1|5175.7|5155.1|0
1605147490000|2020-11-12 02:18:10|5174.8|5154.2|5174.8|5154.2|5174.8|5154.2|5174.8|5154.2|0
1605147520000|2020-11-12 02:18:40|5175.5|5154.9|5175.5|5154.9|5175.5|5154.9|5175.5|5154.9|0
1605147550000|2020-11-12 02:19:10|5174.4|5153.8|5174.4|5153.8|5174.4|5153.8|5174.4|5153.8|0
1605147580000|2020-11-12 02:19:40|5175.6|5155|5175.6|5155|5175.6|5155|5175.6|5155|0
1605147610000|2020-11-12 02:20:10|5175.2|5154.6|5175.2|5154.6|5175.2|5154.6|5175.2|5154.6|0
1605147640000|2020-11-12 02:20:40|5175.5|5154.9|5175.5|5154.9|5175.5|5154.9|5175.5|5154.9|0
1605147670000|2020-11-12 02:21:10|5174.3|5153.7|5174.3|5153.7|5174.3|5153.7|5174.3|5153.7|0
1605147700000|2020-11-12 02:21:40|5174|5153.4|5174|5153.4|5174|5153.4|5174|5153.4|0
1605147730000|2020-11-12 02:22:10|5175.8|5155.2|5175.8|5155.2|5175.8|5155.2|5175.8|5155.2|0
1605147760000|2020-11-12 02:22:40|5175.6|5155|5175.6|5155|5175.6|5155|5175.6|5155|0
1605147790000|2020-11-12 02:23:10|5175.3|5154.7|5175.3|5154.7|5175.3|5154.7|5175.3|5154.7|0
1605147820000|2020-11-12 02:23:40|5174.3|5153.7|5174.3|5153.7|5174.3|5153.7|5174.3|5153.7|0
1605147880000|2020-11-12 02:24:40|5175.5|5154.9|5175.5|5154.9|5175.5|5154.9|5175.5|5154.9|0
1605147910000|2020-11-12 02:25:10|5176.5|5155.9|5176.5|5155.9|5176.5|5155.9|5176.5|5155.9|0
1605147940000|2020-11-12 02:25:40|5175|5154.4|5175|5154.4|5175|5154.4|5175|5154.4|0
1605147970000|2020-11-12 02:26:10|5172.8|5152.2|5172.8|5152.2|5172.8|5152.2|5172.8|5152.2|0
1605148000000|2020-11-12 02:26:40|5172.3|5151.7|5172.3|5151.7|5172.3|5151.7|5172.3|5151.7|0
1605148030000|2020-11-12 02:27:10|5171.9|5151.3|5171.9|5151.3|5171.9|5151.3|5171.9|5151.3|0
1605148060000|2020-11-12 02:27:40|5171.3|5150.7|5171.3|5150.7|5171.3|5150.7|5171.3|5150.7|0
1605148090000|2020-11-12 02:28:10|5171.6|5151|5171.6|5151|5171.6|5151|5171.6|5151|0
1605148120000|2020-11-12 02:28:40|5171.5|5150.9|5171.5|5150.9|5171.5|5150.9|5171.5|5150.9|0
1605148150000|2020-11-12 02:29:10|5170.2|5149.6|5170.2|5149.6|5170.2|5149.6|5170.2|5149.6|0
1605148180000|2020-11-12 02:29:40|5169.2|5148.6|5169.2|5148.6|5169.2|5148.6|5169.2|5148.6|0
1605148210000|2020-11-12 02:30:10|5168.9|5148.3|5168.9|5148.3|5168.9|5148.3|5168.9|5148.3|0
1605148240000|2020-11-12 02:30:40|5169.6|5149|5169.6|5149|5169.6|5149|5169.6|5149|0
1605148270000|2020-11-12 02:31:10|5168.8|5148.2|5168.8|5148.2|5168.8|5148.2|5168.8|5148.2|0
1605148300000|2020-11-12 02:31:40|5168.5|5147.9|5168.5|5147.9|5168.5|5147.9|5168.5|5147.9|0
1605148330000|2020-11-12 02:32:10|5167.2|5146.6|5167.2|5146.6|5167.2|5146.6|5167.2|5146.6|0
1605148360000|2020-11-12 02:32:40|5167.3|5146.7|5167.3|5146.7|5167.3|5146.7|5167.3|5146.7|0
1605148390000|2020-11-12 02:33:10|5167.8|5147.2|5167.8|5147.2|5167.8|5147.2|5167.8|5147.2|0
1605148420000|2020-11-12 02:33:40|5169.1|5148.5|5169.1|5148.5|5169.1|5148.5|5169.1|5148.5|0
1605148450000|2020-11-12 02:34:10|5168|5147.4|5168|5147.4|5168|5147.4|5168|5147.4|0
1605148480000|2020-11-12 02:34:40|5168.6|5148|5168.6|5148|5168.6|5148|5168.6|5148|0
1605148510000|2020-11-12 02:35:10|5168.7|5148.1|5168.7|5148.1|5168.7|5148.1|5168.7|5148.1|0
1605148540000|2020-11-12 02:35:40|5170.8|5150.2|5170.8|5150.2|5170.8|5150.2|5170.8|5150.2|0
1605148570000|2020-11-12 02:36:10|5170.6|5150|5170.6|5150|5170.6|5150|5170.6|5150|0
1605148600000|2020-11-12 02:36:40|5169.9|5149.3|5169.9|5149.3|5169.9|5149.3|5169.9|5149.3|0
1605148630000|2020-11-12 02:37:10|5169.5|5148.9|5169.5|5148.9|5169.5|5148.9|5169.5|5148.9|0
1605148660000|2020-11-12 02:37:40|5169.9|5149.3|5169.9|5149.3|5169.9|5149.3|5169.9|5149.3|0
1605148690000|2020-11-12 02:38:10|5170.9|5150.3|5170.9|5150.3|5170.9|5150.3|5170.9|5150.3|0
1605148720000|2020-11-12 02:38:40|5171.1|5150.5|5171.1|5150.5|5171.1|5150.5|5171.1|5150.5|0
1605148750000|2020-11-12 02:39:10|5171.4|5150.8|5171.4|5150.8|5171.4|5150.8|5171.4|5150.8|0
1605148780000|2020-11-12 02:39:40|5170.2|5149.6|5170.2|5149.6|5170.2|5149.6|5170.2|5149.6|0
1605148810000|2020-11-12 02:40:10|5171.4|5150.8|5171.4|5150.8|5171.4|5150.8|5171.4|5150.8|0
1605148840000|2020-11-12 02:40:40|5171.8|5151.2|5171.8|5151.2|5171.8|5151.2|5171.8|5151.2|0
1605148870000|2020-11-12 02:41:10|5170.6|5150|5170.6|5150|5170.6|5150|5170.6|5150|0
1605148930000|2020-11-12 02:42:10|5170.1|5149.5|5170.1|5149.5|5170.1|5149.5|5170.1|5149.5|0
1605148960000|2020-11-12 02:42:40|5169.7|5149.1|5169.7|5149.1|5169.7|5149.1|5169.7|5149.1|0
1605149020000|2020-11-12 02:43:40|5169.9|5149.3|5169.9|5149.3|5169.9|5149.3|5169.9|5149.3|0
1605149050000|2020-11-12 02:44:10|5172.3|5151.7|5172.3|5151.7|5172.3|5151.7|5172.3|5151.7|0
1605149080000|2020-11-12 02:44:40|5171.8|5151.2|5171.8|5151.2|5171.8|5151.2|5171.8|5151.2|0
1605149110000|2020-11-12 02:45:10|5170|5149.4|5170|5149.4|5170|5149.4|5170|5149.4|0
1605149140000|2020-11-12 02:45:40|5164.2|5143.6|5164.2|5143.6|5164.2|5143.6|5164.2|5143.6|0
1605149170000|2020-11-12 02:46:10|5164.1|5143.5|5164.1|5143.5|5164.1|5143.5|5164.1|5143.5|0
1605149200000|2020-11-12 02:46:40|5161|5140.4|5161|5140.4|5161|5140.4|5161|5140.4|0
1605149230000|2020-11-12 02:47:10|5160.3|5139.7|5160.3|5139.7|5160.3|5139.7|5160.3|5139.7|0
1605149260000|2020-11-12 02:47:40|5160.8|5140.2|5160.8|5140.2|5160.8|5140.2|5160.8|5140.2|0
1605149290000|2020-11-12 02:48:10|5159.9|5139.3|5159.9|5139.3|5159.9|5139.3|5159.9|5139.3|0
1605149320000|2020-11-12 02:48:40|5160.2|5139.6|5160.2|5139.6|5160.2|5139.6|5160.2|5139.6|0
1605149350000|2020-11-12 02:49:10|5160.5|5139.9|5160.5|5139.9|5160.5|5139.9|5160.5|5139.9|0
1605149380000|2020-11-12 02:49:40|5163.3|5142.7|5163.3|5142.7|5163.3|5142.7|5163.3|5142.7|0
1605149410000|2020-11-12 02:50:10|5163.4|5142.8|5163.4|5142.8|5163.4|5142.8|5163.4|5142.8|0
1605149440000|2020-11-12 02:50:40|5165.3|5144.7|5165.3|5144.7|5165.3|5144.7|5165.3|5144.7|0
1605149470000|2020-11-12 02:51:10|5165.1|5144.5|5165.1|5144.5|5165.1|5144.5|5165.1|5144.5|0
1605149500000|2020-11-12 02:51:40|5168.5|5147.9|5168.5|5147.9|5168.5|5147.9|5168.5|5147.9|0
1605149530000|2020-11-12 02:52:10|5168.6|5148|5168.6|5148|5168.6|5148|5168.6|5148|0
1605149560000|2020-11-12 02:52:40|5168.7|5148.1|5168.7|5148.1|5168.7|5148.1|5168.7|5148.1|0
1605149590000|2020-11-12 02:53:10|5172.3|5151.7|5172.3|5151.7|5172.3|5151.7|5172.3|5151.7|0
1605149620000|2020-11-12 02:53:40|5173.2|5152.6|5173.2|5152.6|5173.2|5152.6|5173.2|5152.6|0
1605149650000|2020-11-12 02:54:10|5170.7|5150.1|5170.7|5150.1|5170.7|5150.1|5170.7|5150.1|0
1605149680000|2020-11-12 02:54:40|5169.8|5149.2|5169.8|5149.2|5169.8|5149.2|5169.8|5149.2|0
1605149710000|2020-11-12 02:55:10|5169.2|5148.6|5169.2|5148.6|5169.2|5148.6|5169.2|5148.6|0
1605149740000|2020-11-12 02:55:40|5169.3|5148.7|5169.3|5148.7|5169.3|5148.7|5169.3|5148.7|0
1605149770000|2020-11-12 02:56:10|5168.5|5147.9|5168.5|5147.9|5168.5|5147.9|5168.5|5147.9|0
1605149800000|2020-11-12 02:56:40|5167.5|5146.9|5167.5|5146.9|5167.5|5146.9|5167.5|5146.9|0
1605149830000|2020-11-12 02:57:10|5168.6|5148|5168.6|5148|5168.6|5148|5168.6|5148|0
1605149860000|2020-11-12 02:57:40|5168.7|5148.1|5168.7|5148.1|5168.7|5148.1|5168.7|5148.1|0
1605149890000|2020-11-12 02:58:10|5168.9|5148.3|5168.9|5148.3|5168.9|5148.3|5168.9|5148.3|0
1605149920000|2020-11-12 02:58:40|5170|5149.4|5170|5149.4|5170|5149.4|5170|5149.4|0
1605149950000|2020-11-12 02:59:10|5168.9|5148.3|5168.9|5148.3|5168.9|5148.3|5168.9|5148.3|0
1605149980000|2020-11-12 02:59:40|5169.6|5149|5169.6|5149|5169.6|5149|5169.6|5149|0
1605150010000|2020-11-12 03:00:10|5170.2|5149.6|5170.2|5149.6|5170.2|5149.6|5170.2|5149.6|0
1605150040000|2020-11-12 03:00:40|5170.3|5149.7|5170.3|5149.7|5170.3|5149.7|5170.3|5149.7|0
1605150070000|2020-11-12 03:01:10|5169.8|5149.2|5169.8|5149.2|5169.8|5149.2|5169.8|5149.2|0
1605150100000|2020-11-12 03:01:40|5170.6|5150|5170.6|5150|5170.6|5150|5170.6|5150|0
1605150130000|2020-11-12 03:02:10|5169.7|5149.1|5169.7|5149.1|5169.7|5149.1|5169.7|5149.1|0
1605150160000|2020-11-12 03:02:40|5173.5|5152.9|5173.5|5152.9|5173.5|5152.9|5173.5|5152.9|0
1605150190000|2020-11-12 03:03:10|5173.4|5152.8|5173.4|5152.8|5173.4|5152.8|5173.4|5152.8|0
1605150220000|2020-11-12 03:03:40|5173.5|5152.9|5173.5|5152.9|5173.5|5152.9|5173.5|5152.9|0
1605150250000|2020-11-12 03:04:10|5171.8|5151.2|5171.8|5151.2|5171.8|5151.2|5171.8|5151.2|0
1605150280000|2020-11-12 03:04:40|5171.6|5151|5171.6|5151|5171.6|5151|5171.6|5151|0
1605150310000|2020-11-12 03:05:10|5171.4|5150.8|5171.4|5150.8|5171.4|5150.8|5171.4|5150.8|0
1605150340000|2020-11-12 03:05:40|5173.7|5153.1|5173.7|5153.1|5173.7|5153.1|5173.7|5153.1|0
1605150370000|2020-11-12 03:06:10|5174.9|5154.3|5174.9|5154.3|5174.9|5154.3|5174.9|5154.3|0
1605150400000|2020-11-12 03:06:40|5173.4|5152.8|5173.4|5152.8|5173.4|5152.8|5173.4|5152.8|0
1605150430000|2020-11-12 03:07:10|5171.9|5151.3|5171.9|5151.3|5171.9|5151.3|5171.9|5151.3|0
1605150460000|2020-11-12 03:07:40|5171.4|5150.8|5171.4|5150.8|5171.4|5150.8|5171.4|5150.8|0
1605150490000|2020-11-12 03:08:10|5170.6|5150|5170.6|5150|5170.6|5150|5170.6|5150|0
1605150520000|2020-11-12 03:08:40|5170.5|5149.9|5170.5|5149.9|5170.5|5149.9|5170.5|5149.9|0
1605150550000|2020-11-12 03:09:10|5169.9|5149.3|5169.9|5149.3|5169.9|5149.3|5169.9|5149.3|0
1605150580000|2020-11-12 03:09:40|5169.5|5148.9|5169.5|5148.9|5169.5|5148.9|5169.5|5148.9|0
1605150610000|2020-11-12 03:10:10|5169.4|5148.8|5169.4|5148.8|5169.4|5148.8|5169.4|5148.8|0
1605150640000|2020-11-12 03:10:40|5170.3|5149.7|5170.3|5149.7|5170.3|5149.7|5170.3|5149.7|0
1605150670000|2020-11-12 03:11:10|5171.5|5150.9|5171.5|5150.9|5171.5|5150.9|5171.5|5150.9|0
1605150700000|2020-11-12 03:11:40|5169.4|5148.8|5169.4|5148.8|5169.4|5148.8|5169.4|5148.8|0
1605150730000|2020-11-12 03:12:10|5166.8|5146.2|5166.8|5146.2|5166.8|5146.2|5166.8|5146.2|0
1605150760000|2020-11-12 03:12:40|5168.4|5147.8|5168.4|5147.8|5168.4|5147.8|5168.4|5147.8|0
1605150790000|2020-11-12 03:13:10|5168.2|5147.6|5168.2|5147.6|5168.2|5147.6|5168.2|5147.6|0
1605150820000|2020-11-12 03:13:40|5167.6|5147|5167.6|5147|5167.6|5147|5167.6|5147|0
1605150850000|2020-11-12 03:14:10|5168.4|5147.8|5168.4|5147.8|5168.4|5147.8|5168.4|5147.8|0
1605150880000|2020-11-12 03:14:40|5167.7|5147.1|5167.7|5147.1|5167.7|5147.1|5167.7|5147.1|0
1605150910000|2020-11-12 03:15:10|5166.8|5146.2|5166.8|5146.2|5166.8|5146.2|5166.8|5146.2|0
1605150940000|2020-11-12 03:15:40|5168.1|5147.5|5168.1|5147.5|5168.1|5147.5|5168.1|5147.5|0
1605150970000|2020-11-12 03:16:10|5167|5146.4|5167|5146.4|5167|5146.4|5167|5146.4|0
1605151000000|2020-11-12 03:16:40|5167.1|5146.5|5167.1|5146.5|5167.1|5146.5|5167.1|5146.5|0
1605151030000|2020-11-12 03:17:10|5168.2|5147.6|5168.2|5147.6|5168.2|5147.6|5168.2|5147.6|0
1605151060000|2020-11-12 03:17:40|5167|5146.4|5167|5146.4|5167|5146.4|5167|5146.4|0
1605151120000|2020-11-12 03:18:40|5167.1|5146.5|5167.1|5146.5|5167.1|5146.5|5167.1|5146.5|0
1605151150000|2020-11-12 03:19:10|5167.5|5146.9|5167.5|5146.9|5167.5|5146.9|5167.5|5146.9|0
1605151180000|2020-11-12 03:19:40|5167|5146.4|5167|5146.4|5167|5146.4|5167|5146.4|0
1605151210000|2020-11-12 03:20:10|5165.4|5144.8|5165.4|5144.8|5165.4|5144.8|5165.4|5144.8|0
1605151240000|2020-11-12 03:20:40|5163.7|5143.1|5163.7|5143.1|5163.7|5143.1|5163.7|5143.1|0
1605151270000|2020-11-12 03:21:10|5164.9|5144.3|5164.9|5144.3|5164.9|5144.3|5164.9|5144.3|0
1605151300000|2020-11-12 03:21:40|5163.7|5143.1|5163.7|5143.1|5163.7|5143.1|5163.7|5143.1|0
1605151330000|2020-11-12 03:22:10|5162.7|5142.1|5162.7|5142.1|5162.7|5142.1|5162.7|5142.1|0
1605151360000|2020-11-12 03:22:40|5162|5141.4|5162|5141.4|5162|5141.4|5162|5141.4|0
1605151390000|2020-11-12 03:23:10|5163.3|5142.7|5163.3|5142.7|5163.3|5142.7|5163.3|5142.7|0
1605151420000|2020-11-12 03:23:40|5163.2|5142.6|5163.2|5142.6|5163.2|5142.6|5163.2|5142.6|0
1605151450000|2020-11-12 03:24:10|5162.6|5142|5162.6|5142|5162.6|5142|5162.6|5142|0
1605151480000|2020-11-12 03:24:40|5161.6|5141|5161.6|5141|5161.6|5141|5161.6|5141|0
1605151510000|2020-11-12 03:25:10|5161|5140.4|5161|5140.4|5161|5140.4|5161|5140.4|0
1605151540000|2020-11-12 03:25:40|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|0
1605151570000|2020-11-12 03:26:10|5161.6|5141|5161.6|5141|5161.6|5141|5161.6|5141|0
1605151600000|2020-11-12 03:26:40|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|0
1605151630000|2020-11-12 03:27:10|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|0
1605151660000|2020-11-12 03:27:40|5161.4|5140.8|5161.4|5140.8|5161.4|5140.8|5161.4|5140.8|0
1605151690000|2020-11-12 03:28:10|5162.1|5141.5|5162.1|5141.5|5162.1|5141.5|5162.1|5141.5|0
1605151720000|2020-11-12 03:28:40|5163.1|5142.5|5163.1|5142.5|5163.1|5142.5|5163.1|5142.5|0
1605151750000|2020-11-12 03:29:10|5163.9|5143.3|5163.9|5143.3|5163.9|5143.3|5163.9|5143.3|0
1605151780000|2020-11-12 03:29:40|5164.9|5144.3|5164.9|5144.3|5164.9|5144.3|5164.9|5144.3|0
1605151810000|2020-11-12 03:30:10|5163.8|5143.2|5163.8|5143.2|5163.8|5143.2|5163.8|5143.2|0
1605151840000|2020-11-12 03:30:40|5161.1|5140.5|5161.1|5140.5|5161.1|5140.5|5161.1|5140.5|0
1605151870000|2020-11-12 03:31:10|5158.3|5137.7|5158.3|5137.7|5158.3|5137.7|5158.3|5137.7|0
1605151900000|2020-11-12 03:31:40|5158.7|5138.1|5158.7|5138.1|5158.7|5138.1|5158.7|5138.1|0
1605151930000|2020-11-12 03:32:10|5157.1|5136.5|5157.1|5136.5|5157.1|5136.5|5157.1|5136.5|0
1605151960000|2020-11-12 03:32:40|5155|5134.4|5155|5134.4|5155|5134.4|5155|5134.4|0
1605151990000|2020-11-12 03:33:10|5156.3|5135.7|5156.3|5135.7|5156.3|5135.7|5156.3|5135.7|0
1605152020000|2020-11-12 03:33:40|5155.3|5134.7|5155.3|5134.7|5155.3|5134.7|5155.3|5134.7|0
1605152050000|2020-11-12 03:34:10|5155.6|5135|5155.6|5135|5155.6|5135|5155.6|5135|0
1605152080000|2020-11-12 03:34:40|5158|5137.4|5158|5137.4|5158|5137.4|5158|5137.4|0
1605152110000|2020-11-12 03:35:10|5157.6|5137|5157.6|5137|5157.6|5137|5157.6|5137|0
1605152140000|2020-11-12 03:35:40|5158|5137.4|5158|5137.4|5158|5137.4|5158|5137.4|0
1605152200000|2020-11-12 03:36:40|5157.4|5136.8|5157.4|5136.8|5157.4|5136.8|5157.4|5136.8|0
1605152230000|2020-11-12 03:37:10|5155.8|5135.2|5155.8|5135.2|5155.8|5135.2|5155.8|5135.2|0
1605152290000|2020-11-12 03:38:10|5154|5133.4|5154|5133.4|5154|5133.4|5154|5133.4|0
1605152320000|2020-11-12 03:38:40|5155.8|5135.2|5155.8|5135.2|5155.8|5135.2|5155.8|5135.2|0
1605152350000|2020-11-12 03:39:10|5154.8|5134.2|5154.8|5134.2|5154.8|5134.2|5154.8|5134.2|0
1605152380000|2020-11-12 03:39:40|5154.6|5134|5154.6|5134|5154.6|5134|5154.6|5134|0
1605152410000|2020-11-12 03:40:10|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|0
1605152440000|2020-11-12 03:40:40|5154.7|5134.1|5154.7|5134.1|5154.7|5134.1|5154.7|5134.1|0
1605152470000|2020-11-12 03:41:10|5157.6|5137|5157.6|5137|5157.6|5137|5157.6|5137|0
1605152500000|2020-11-12 03:41:40|5159.8|5139.2|5159.8|5139.2|5159.8|5139.2|5159.8|5139.2|0
1605152530000|2020-11-12 03:42:10|5159.5|5138.9|5159.5|5138.9|5159.5|5138.9|5159.5|5138.9|0
1605152560000|2020-11-12 03:42:40|5158.4|5137.8|5158.4|5137.8|5158.4|5137.8|5158.4|5137.8|0
1605152590000|2020-11-12 03:43:10|5157.3|5136.7|5157.3|5136.7|5157.3|5136.7|5157.3|5136.7|0
1605152620000|2020-11-12 03:43:40|5159.2|5138.6|5159.2|5138.6|5159.2|5138.6|5159.2|5138.6|0
1605152650000|2020-11-12 03:44:10|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|0
1605152680000|2020-11-12 03:44:40|5159.9|5139.3|5159.9|5139.3|5159.9|5139.3|5159.9|5139.3|0
1605152710000|2020-11-12 03:45:10|5161.9|5141.3|5161.9|5141.3|5161.9|5141.3|5161.9|5141.3|0
1605152740000|2020-11-12 03:45:40|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|0
1605152770000|2020-11-12 03:46:10|5162.7|5142.1|5162.7|5142.1|5162.7|5142.1|5162.7|5142.1|0
1605152800000|2020-11-12 03:46:40|5162.2|5141.6|5162.2|5141.6|5162.2|5141.6|5162.2|5141.6|0
1605152830000|2020-11-12 03:47:10|5162.8|5142.2|5162.8|5142.2|5162.8|5142.2|5162.8|5142.2|0
1605152860000|2020-11-12 03:47:40|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|0
1605152890000|2020-11-12 03:48:10|5159.3|5138.7|5159.3|5138.7|5159.3|5138.7|5159.3|5138.7|0
1605152920000|2020-11-12 03:48:40|5159.8|5139.2|5159.8|5139.2|5159.8|5139.2|5159.8|5139.2|0
1605152980000|2020-11-12 03:49:40|5161.1|5140.5|5161.1|5140.5|5161.1|5140.5|5161.1|5140.5|0
1605153010000|2020-11-12 03:50:10|5163.6|5143|5163.6|5143|5163.6|5143|5163.6|5143|0
1605153040000|2020-11-12 03:50:40|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|0
1605153070000|2020-11-12 03:51:10|5156.4|5135.8|5156.4|5135.8|5156.4|5135.8|5156.4|5135.8|0
1605153100000|2020-11-12 03:51:40|5157|5136.4|5157|5136.4|5157|5136.4|5157|5136.4|0
1605153130000|2020-11-12 03:52:10|5156.5|5135.9|5156.5|5135.9|5156.5|5135.9|5156.5|5135.9|0
1605153160000|2020-11-12 03:52:40|5156.9|5136.3|5156.9|5136.3|5156.9|5136.3|5156.9|5136.3|0
1605153190000|2020-11-12 03:53:10|5156.6|5136|5156.6|5136|5156.6|5136|5156.6|5136|0
1605153220000|2020-11-12 03:53:40|5156.1|5135.5|5156.1|5135.5|5156.1|5135.5|5156.1|5135.5|0
1605153250000|2020-11-12 03:54:10|5156.6|5136|5156.6|5136|5156.6|5136|5156.6|5136|0
1605153280000|2020-11-12 03:54:40|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|0
1605153310000|2020-11-12 03:55:10|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|0
1605153340000|2020-11-12 03:55:40|5154.8|5134.2|5154.8|5134.2|5154.8|5134.2|5154.8|5134.2|0
1605153370000|2020-11-12 03:56:10|5154|5133.4|5154|5133.4|5154|5133.4|5154|5133.4|0
1605153400000|2020-11-12 03:56:40|5153.8|5133.2|5153.8|5133.2|5153.8|5133.2|5153.8|5133.2|0
1605153430000|2020-11-12 03:57:10|5152.6|5132|5152.6|5132|5152.6|5132|5152.6|5132|0
1605153460000|2020-11-12 03:57:40|5154.4|5133.8|5154.4|5133.8|5154.4|5133.8|5154.4|5133.8|0
1605153490000|2020-11-12 03:58:10|5153.4|5132.8|5153.4|5132.8|5153.4|5132.8|5153.4|5132.8|0
1605153520000|2020-11-12 03:58:40|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|0
1605153550000|2020-11-12 03:59:10|5154.4|5133.8|5154.4|5133.8|5154.4|5133.8|5154.4|5133.8|0
1605153580000|2020-11-12 03:59:40|5156.7|5136.1|5156.7|5136.1|5156.7|5136.1|5156.7|5136.1|0
1605153610000|2020-11-12 04:00:10|5155|5134.4|5155|5134.4|5155|5134.4|5155|5134.4|0
1605153640000|2020-11-12 04:00:40|5156.8|5136.2|5156.8|5136.2|5156.8|5136.2|5156.8|5136.2|0
1605153670000|2020-11-12 04:01:10|5157.3|5136.7|5157.3|5136.7|5157.3|5136.7|5157.3|5136.7|0
1605153700000|2020-11-12 04:01:40|5158.2|5137.6|5158.2|5137.6|5158.2|5137.6|5158.2|5137.6|0
1605153730000|2020-11-12 04:02:10|5157.3|5136.7|5157.3|5136.7|5157.3|5136.7|5157.3|5136.7|0
1605153760000|2020-11-12 04:02:40|5154.5|5133.9|5154.5|5133.9|5154.5|5133.9|5154.5|5133.9|0
1605153790000|2020-11-12 04:03:10|5156|5135.4|5156|5135.4|5156|5135.4|5156|5135.4|0
1605153820000|2020-11-12 04:03:40|5157.2|5136.6|5157.2|5136.6|5157.2|5136.6|5157.2|5136.6|0
1605153850000|2020-11-12 04:04:10|5157.8|5137.2|5157.8|5137.2|5157.8|5137.2|5157.8|5137.2|0
1605153880000|2020-11-12 04:04:40|5157.4|5136.8|5157.4|5136.8|5157.4|5136.8|5157.4|5136.8|0
1605153910000|2020-11-12 04:05:10|5155.6|5135|5155.6|5135|5155.6|5135|5155.6|5135|0
1605153940000|2020-11-12 04:05:40|5156.7|5136.1|5156.7|5136.1|5156.7|5136.1|5156.7|5136.1|0
1605154000000|2020-11-12 04:06:40|5155.8|5135.2|5155.8|5135.2|5155.8|5135.2|5155.8|5135.2|0
1605154030000|2020-11-12 04:07:10|5155.4|5134.8|5155.4|5134.8|5155.4|5134.8|5155.4|5134.8|0
1605154090000|2020-11-12 04:08:10|5155.9|5135.3|5155.9|5135.3|5155.9|5135.3|5155.9|5135.3|0
1605154120000|2020-11-12 04:08:40|5154.8|5134.2|5154.8|5134.2|5154.8|5134.2|5154.8|5134.2|0
1605154150000|2020-11-12 04:09:10|5153.9|5133.3|5153.9|5133.3|5153.9|5133.3|5153.9|5133.3|0
1605154180000|2020-11-12 04:09:40|5155.3|5134.7|5155.3|5134.7|5155.3|5134.7|5155.3|5134.7|0
1605154210000|2020-11-12 04:10:10|5155.4|5134.8|5155.4|5134.8|5155.4|5134.8|5155.4|5134.8|0
1605154240000|2020-11-12 04:10:40|5156.3|5135.7|5156.3|5135.7|5156.3|5135.7|5156.3|5135.7|0
1605154270000|2020-11-12 04:11:10|5158.3|5137.7|5158.3|5137.7|5158.3|5137.7|5158.3|5137.7|0
1605154300000|2020-11-12 04:11:40|5159.2|5138.6|5159.2|5138.6|5159.2|5138.6|5159.2|5138.6|0
1605154330000|2020-11-12 04:12:10|5159|5138.4|5159|5138.4|5159|5138.4|5159|5138.4|0
1605154360000|2020-11-12 04:12:40|5158.5|5137.9|5158.5|5137.9|5158.5|5137.9|5158.5|5137.9|0
1605154390000|2020-11-12 04:13:10|5159|5138.4|5159|5138.4|5159|5138.4|5159|5138.4|0
1605154420000|2020-11-12 04:13:40|5157.9|5137.3|5157.9|5137.3|5157.9|5137.3|5157.9|5137.3|0
1605154450000|2020-11-12 04:14:10|5156.8|5136.2|5156.8|5136.2|5156.8|5136.2|5156.8|5136.2|0
1605154480000|2020-11-12 04:14:40|5157|5136.4|5157|5136.4|5157|5136.4|5157|5136.4|0
1605154510000|2020-11-12 04:15:10|5154.7|5134.1|5154.7|5134.1|5154.7|5134.1|5154.7|5134.1|0
1605154570000|2020-11-12 04:16:10|5154.4|5133.8|5154.4|5133.8|5154.4|5133.8|5154.4|5133.8|0
1605154600000|2020-11-12 04:16:40|5155.2|5134.6|5155.2|5134.6|5155.2|5134.6|5155.2|5134.6|0
1605154630000|2020-11-12 04:17:10|5155.1|5134.5|5155.1|5134.5|5155.1|5134.5|5155.1|5134.5|0
1605154660000|2020-11-12 04:17:40|5154.5|5133.9|5154.5|5133.9|5154.5|5133.9|5154.5|5133.9|0
1605154720000|2020-11-12 04:18:40|5153.5|5132.9|5153.5|5132.9|5153.5|5132.9|5153.5|5132.9|0
1605154750000|2020-11-12 04:19:10|5153.8|5133.2|5153.8|5133.2|5153.8|5133.2|5153.8|5133.2|0
1605154780000|2020-11-12 04:19:40|5154.2|5133.6|5154.2|5133.6|5154.2|5133.6|5154.2|5133.6|0
1605154810000|2020-11-12 04:20:10|5153.3|5132.7|5153.3|5132.7|5153.3|5132.7|5153.3|5132.7|0
1605154840000|2020-11-12 04:20:40|5154|5133.4|5154|5133.4|5154|5133.4|5154|5133.4|0
1605154870000|2020-11-12 04:21:10|5153.9|5133.3|5153.9|5133.3|5153.9|5133.3|5153.9|5133.3|0
1605154900000|2020-11-12 04:21:40|5153.4|5132.8|5153.4|5132.8|5153.4|5132.8|5153.4|5132.8|0
1605154930000|2020-11-12 04:22:10|5153.1|5132.5|5153.1|5132.5|5153.1|5132.5|5153.1|5132.5|0
1605154960000|2020-11-12 04:22:40|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|0
1605154990000|2020-11-12 04:23:10|5156.1|5135.5|5156.1|5135.5|5156.1|5135.5|5156.1|5135.5|0
1605155020000|2020-11-12 04:23:40|5155.8|5135.2|5155.8|5135.2|5155.8|5135.2|5155.8|5135.2|0
1605155050000|2020-11-12 04:24:10|5159.1|5138.5|5159.1|5138.5|5159.1|5138.5|5159.1|5138.5|0
1605155080000|2020-11-12 04:24:40|5158.4|5137.8|5158.4|5137.8|5158.4|5137.8|5158.4|5137.8|0
1605155110000|2020-11-12 04:25:10|5158.8|5138.2|5158.8|5138.2|5158.8|5138.2|5158.8|5138.2|0
1605155140000|2020-11-12 04:25:40|5158.6|5138|5158.6|5138|5158.6|5138|5158.6|5138|0
1605155170000|2020-11-12 04:26:10|5158.7|5138.1|5158.7|5138.1|5158.7|5138.1|5158.7|5138.1|0
1605155200000|2020-11-12 04:26:40|5158.2|5137.6|5158.2|5137.6|5158.2|5137.6|5158.2|5137.6|0
1605155230000|2020-11-12 04:27:10|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|0
1605155260000|2020-11-12 04:27:40|5158.8|5138.2|5158.8|5138.2|5158.8|5138.2|5158.8|5138.2|0
1605155290000|2020-11-12 04:28:10|5156.6|5136|5156.6|5136|5156.6|5136|5156.6|5136|0
1605155320000|2020-11-12 04:28:40|5155.9|5135.3|5155.9|5135.3|5155.9|5135.3|5155.9|5135.3|0
1605155350000|2020-11-12 04:29:10|5155.6|5135|5155.6|5135|5155.6|5135|5155.6|5135|0
1605155380000|2020-11-12 04:29:40|5157.4|5136.8|5157.4|5136.8|5157.4|5136.8|5157.4|5136.8|0
1605155410000|2020-11-12 04:30:10|5157|5136.4|5157|5136.4|5157|5136.4|5157|5136.4|0
1605155440000|2020-11-12 04:30:40|5158.1|5137.5|5158.1|5137.5|5158.1|5137.5|5158.1|5137.5|0
1605155470000|2020-11-12 04:31:10|5158.9|5138.3|5158.9|5138.3|5158.9|5138.3|5158.9|5138.3|0
1605155500000|2020-11-12 04:31:40|5158.2|5137.6|5158.2|5137.6|5158.2|5137.6|5158.2|5137.6|0
1605155530000|2020-11-12 04:32:10|5158.4|5137.8|5158.4|5137.8|5158.4|5137.8|5158.4|5137.8|0
1605155560000|2020-11-12 04:32:40|5159.8|5139.2|5159.8|5139.2|5159.8|5139.2|5159.8|5139.2|0
1605155590000|2020-11-12 04:33:10|5159.3|5138.7|5159.3|5138.7|5159.3|5138.7|5159.3|5138.7|0
1605155620000|2020-11-12 04:33:40|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|5160.4|5139.8|0
1605155650000|2020-11-12 04:34:10|5160.1|5139.5|5160.1|5139.5|5160.1|5139.5|5160.1|5139.5|0
1605155680000|2020-11-12 04:34:40|5159.6|5139|5159.6|5139|5159.6|5139|5159.6|5139|0
1605155710000|2020-11-12 04:35:10|5158.8|5138.2|5158.8|5138.2|5158.8|5138.2|5158.8|5138.2|0
1605155740000|2020-11-12 04:35:40|5159.9|5139.3|5159.9|5139.3|5159.9|5139.3|5159.9|5139.3|0
1605155770000|2020-11-12 04:36:10|5160.8|5140.2|5160.8|5140.2|5160.8|5140.2|5160.8|5140.2|0
1605155800000|2020-11-12 04:36:40|5161.6|5141|5161.6|5141|5161.6|5141|5161.6|5141|0
1605155830000|2020-11-12 04:37:10|5162.5|5141.9|5162.5|5141.9|5162.5|5141.9|5162.5|5141.9|0
1605155860000|2020-11-12 04:37:40|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|0
1605155890000|2020-11-12 04:38:10|5161.8|5141.2|5161.8|5141.2|5161.8|5141.2|5161.8|5141.2|0
1605155920000|2020-11-12 04:38:40|5163.9|5143.3|5163.9|5143.3|5163.9|5143.3|5163.9|5143.3|0
1605155950000|2020-11-12 04:39:10|5162.9|5142.3|5162.9|5142.3|5162.9|5142.3|5162.9|5142.3|0
1605155980000|2020-11-12 04:39:40|5162.4|5141.8|5162.4|5141.8|5162.4|5141.8|5162.4|5141.8|0
1605156010000|2020-11-12 04:40:10|5162|5141.4|5162|5141.4|5162|5141.4|5162|5141.4|0
1605156040000|2020-11-12 04:40:40|5163.2|5142.6|5163.2|5142.6|5163.2|5142.6|5163.2|5142.6|0
1605156070000|2020-11-12 04:41:10|5162.2|5141.6|5162.2|5141.6|5162.2|5141.6|5162.2|5141.6|0
1605156100000|2020-11-12 04:41:40|5162|5141.4|5162|5141.4|5162|5141.4|5162|5141.4|0
1605156130000|2020-11-12 04:42:10|5161.8|5141.2|5161.8|5141.2|5161.8|5141.2|5161.8|5141.2|0
1605156160000|2020-11-12 04:42:40|5162|5141.4|5162|5141.4|5162|5141.4|5162|5141.4|0
1605156190000|2020-11-12 04:43:10|5161.6|5141|5161.6|5141|5161.6|5141|5161.6|5141|0
1605156220000|2020-11-12 04:43:40|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|5160.9|5140.3|0
1605156280000|2020-11-12 04:44:40|5162.9|5142.3|5162.9|5142.3|5162.9|5142.3|5162.9|5142.3|0
1605156310000|2020-11-12 04:45:10|5162.7|5142.1|5162.7|5142.1|5162.7|5142.1|5162.7|5142.1|0
1605156340000|2020-11-12 04:45:40|5161.6|5141|5161.6|5141|5161.6|5141|5161.6|5141|0
1605156370000|2020-11-12 04:46:10|5162.1|5141.5|5162.1|5141.5|5162.1|5141.5|5162.1|5141.5|0
1605156400000|2020-11-12 04:46:40|5162.3|5141.7|5162.3|5141.7|5162.3|5141.7|5162.3|5141.7|0
1605156430000|2020-11-12 04:47:10|5162|5141.4|5162|5141.4|5162|5141.4|5162|5141.4|0
1605156460000|2020-11-12 04:47:40|5163.8|5143.2|5163.8|5143.2|5163.8|5143.2|5163.8|5143.2|0
1605156490000|2020-11-12 04:48:10|5161.5|5140.9|5161.5|5140.9|5161.5|5140.9|5161.5|5140.9|0
1605156520000|2020-11-12 04:48:40|5162.9|5142.3|5162.9|5142.3|5162.9|5142.3|5162.9|5142.3|0
1605156550000|2020-11-12 04:49:10|5160.5|5139.9|5160.5|5139.9|5160.5|5139.9|5160.5|5139.9|0
1605156580000|2020-11-12 04:49:40|5161.1|5140.5|5161.1|5140.5|5161.1|5140.5|5161.1|5140.5|0
1605156610000|2020-11-12 04:50:10|5158.9|5138.3|5158.9|5138.3|5158.9|5138.3|5158.9|5138.3|0
1605156640000|2020-11-12 04:50:40|5153.7|5133.1|5153.7|5133.1|5153.7|5133.1|5153.7|5133.1|0
1605156670000|2020-11-12 04:51:10|5153.3|5132.7|5153.3|5132.7|5153.3|5132.7|5153.3|5132.7|0
1605156700000|2020-11-12 04:51:40|5153.9|5133.3|5153.9|5133.3|5153.9|5133.3|5153.9|5133.3|0
1605156730000|2020-11-12 04:52:10|5152|5131.4|5152|5131.4|5152|5131.4|5152|5131.4|0
1605156760000|2020-11-12 04:52:40|5149.8|5129.2|5149.8|5129.2|5149.8|5129.2|5149.8|5129.2|0
1605156790000|2020-11-12 04:53:10|5148.8|5128.2|5148.8|5128.2|5148.8|5128.2|5148.8|5128.2|0
1605156820000|2020-11-12 04:53:40|5147.7|5127.1|5147.7|5127.1|5147.7|5127.1|5147.7|5127.1|0
1605156850000|2020-11-12 04:54:10|5148.1|5127.5|5148.1|5127.5|5148.1|5127.5|5148.1|5127.5|0
1605156880000|2020-11-12 04:54:40|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|0
1605156910000|2020-11-12 04:55:10|5147.3|5126.7|5147.3|5126.7|5147.3|5126.7|5147.3|5126.7|0
1605156940000|2020-11-12 04:55:40|5150.5|5129.9|5150.5|5129.9|5150.5|5129.9|5150.5|5129.9|0
1605156970000|2020-11-12 04:56:10|5150|5129.4|5150|5129.4|5150|5129.4|5150|5129.4|0
1605157000000|2020-11-12 04:56:40|5149.4|5128.8|5149.4|5128.8|5149.4|5128.8|5149.4|5128.8|0
1605157030000|2020-11-12 04:57:10|5151.1|5130.5|5151.1|5130.5|5151.1|5130.5|5151.1|5130.5|0
1605157060000|2020-11-12 04:57:40|5152.8|5132.2|5152.8|5132.2|5152.8|5132.2|5152.8|5132.2|0
1605157090000|2020-11-12 04:58:10|5154.2|5133.6|5154.2|5133.6|5154.2|5133.6|5154.2|5133.6|0
1605157120000|2020-11-12 04:58:40|5153.6|5133|5153.6|5133|5153.6|5133|5153.6|5133|0
1605157150000|2020-11-12 04:59:10|5151.6|5131|5151.6|5131|5151.6|5131|5151.6|5131|0
1605157180000|2020-11-12 04:59:40|5153|5132.4|5153|5132.4|5153|5132.4|5153|5132.4|0
1605222610000|2020-11-12 23:10:10|5143.8|5123.2|5143.8|5123.2|5143.8|5123.2|5143.8|5123.2|0
1605222640000|2020-11-12 23:10:40|5148.8|5128.2|5148.8|5128.2|5148.8|5128.2|5148.8|5128.2|0
1605222670000|2020-11-12 23:11:10|5145.4|5124.8|5145.4|5124.8|5145.4|5124.8|5145.4|5124.8|0
1605222700000|2020-11-12 23:11:40|5142.5|5121.9|5142.5|5121.9|5142.5|5121.9|5142.5|5121.9|0
1605222730000|2020-11-12 23:12:10|5140.9|5120.3|5140.9|5120.3|5140.9|5120.3|5140.9|5120.3|0
1605222760000|2020-11-12 23:12:40|5135.7|5115.1|5135.7|5115.1|5135.7|5115.1|5135.7|5115.1|0
1605222790000|2020-11-12 23:13:10|5134.4|5114|5134.4|5114|5134.4|5114|5134.4|5114|0
1605222820000|2020-11-12 23:13:40|5134.2|5113.8|5134.2|5113.8|5134.2|5113.8|5134.2|5113.8|0
1605222850000|2020-11-12 23:14:10|5134.4|5114|5134.4|5114|5134.4|5114|5134.4|5114|0
1605222880000|2020-11-12 23:14:40|5130.7|5110.3|5130.7|5110.3|5130.7|5110.3|5130.7|5110.3|0
1605222910000|2020-11-12 23:15:10|5125.1|5104.7|5125.1|5104.7|5125.1|5104.7|5125.1|5104.7|0
1605222940000|2020-11-12 23:15:40|5124.3|5103.9|5124.3|5103.9|5124.3|5103.9|5124.3|5103.9|0
1605222970000|2020-11-12 23:16:10|5122.1|5101.7|5122.1|5101.7|5122.1|5101.7|5122.1|5101.7|0
1605223000000|2020-11-12 23:16:40|5119.9|5099.5|5119.9|5099.5|5119.9|5099.5|5119.9|5099.5|0
1605223030000|2020-11-12 23:17:10|5121.3|5100.9|5121.3|5100.9|5121.3|5100.9|5121.3|5100.9|0
1605223060000|2020-11-12 23:17:40|5122.6|5102.2|5122.6|5102.2|5122.6|5102.2|5122.6|5102.2|0
1605223090000|2020-11-12 23:18:10|5123.5|5103.1|5123.5|5103.1|5123.5|5103.1|5123.5|5103.1|0
1605223120000|2020-11-12 23:18:40|5124.7|5104.3|5124.7|5104.3|5124.7|5104.3|5124.7|5104.3|0
1605223150000|2020-11-12 23:19:10|5125.6|5105.2|5125.6|5105.2|5125.6|5105.2|5125.6|5105.2|0
1605223180000|2020-11-12 23:19:40|5125.5|5105.1|5125.5|5105.1|5125.5|5105.1|5125.5|5105.1|0
1605223210000|2020-11-12 23:20:10|5124.4|5104|5124.4|5104|5124.4|5104|5124.4|5104|0
1605223240000|2020-11-12 23:20:40|5123.1|5102.7|5123.1|5102.7|5123.1|5102.7|5123.1|5102.7|0
1605223270000|2020-11-12 23:21:10|5122.7|5102.3|5122.7|5102.3|5122.7|5102.3|5122.7|5102.3|0
1605223330000|2020-11-12 23:22:10|5126.6|5106.2|5126.6|5106.2|5126.6|5106.2|5126.6|5106.2|0
1605223360000|2020-11-12 23:22:40|5126.9|5106.5|5126.9|5106.5|5126.9|5106.5|5126.9|5106.5|0
1605223390000|2020-11-12 23:23:10|5129|5108.6|5129|5108.6|5129|5108.6|5129|5108.6|0
1605223420000|2020-11-12 23:23:40|5128.8|5108.4|5128.8|5108.4|5128.8|5108.4|5128.8|5108.4|0
1605223450000|2020-11-12 23:24:10|5126.9|5106.5|5126.9|5106.5|5126.9|5106.5|5126.9|5106.5|0
1605223480000|2020-11-12 23:24:40|5127.8|5107.4|5127.8|5107.4|5127.8|5107.4|5127.8|5107.4|0
1605223510000|2020-11-12 23:25:10|5128.4|5108|5128.4|5108|5128.4|5108|5128.4|5108|0
1605223540000|2020-11-12 23:25:40|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|0
1605223570000|2020-11-12 23:26:10|5134.5|5114.1|5134.5|5114.1|5134.5|5114.1|5134.5|5114.1|0
1605223600000|2020-11-12 23:26:40|5137|5116.4|5137|5116.4|5137|5116.4|5137|5116.4|0
1605223630000|2020-11-12 23:27:10|5137.5|5116.9|5137.5|5116.9|5137.5|5116.9|5137.5|5116.9|0
1605223660000|2020-11-12 23:27:40|5134.6|5114.2|5134.6|5114.2|5134.6|5114.2|5134.6|5114.2|0
1605223690000|2020-11-12 23:28:10|5136|5115.4|5136|5115.4|5136|5115.4|5136|5115.4|0
1605223720000|2020-11-12 23:28:40|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|0
1605223750000|2020-11-12 23:29:10|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|0
1605223780000|2020-11-12 23:29:40|5139|5118.4|5139|5118.4|5139|5118.4|5139|5118.4|0
1605223810000|2020-11-12 23:30:10|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|0
1605223840000|2020-11-12 23:30:40|5139.1|5118.5|5139.1|5118.5|5139.1|5118.5|5139.1|5118.5|0
1605223870000|2020-11-12 23:31:10|5139.3|5118.7|5139.3|5118.7|5139.3|5118.7|5139.3|5118.7|0
1605223900000|2020-11-12 23:31:40|5138.8|5118.2|5138.8|5118.2|5138.8|5118.2|5138.8|5118.2|0
1605223930000|2020-11-12 23:32:10|5138.5|5117.9|5138.5|5117.9|5138.5|5117.9|5138.5|5117.9|0
1605223960000|2020-11-12 23:32:40|5139.7|5119.1|5139.7|5119.1|5139.7|5119.1|5139.7|5119.1|0
1605223990000|2020-11-12 23:33:10|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|0
1605224020000|2020-11-12 23:33:40|5142.6|5122|5142.6|5122|5142.6|5122|5142.6|5122|0
1605224050000|2020-11-12 23:34:10|5141.8|5121.2|5141.8|5121.2|5141.8|5121.2|5141.8|5121.2|0
1605224080000|2020-11-12 23:34:40|5141.1|5120.5|5141.1|5120.5|5141.1|5120.5|5141.1|5120.5|0
1605224110000|2020-11-12 23:35:10|5143.3|5122.7|5143.3|5122.7|5143.3|5122.7|5143.3|5122.7|0
1605224140000|2020-11-12 23:35:40|5146.1|5125.5|5146.1|5125.5|5146.1|5125.5|5146.1|5125.5|0
1605224200000|2020-11-12 23:36:40|5146.2|5125.6|5146.2|5125.6|5146.2|5125.6|5146.2|5125.6|0
1605224230000|2020-11-12 23:37:10|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|0
1605224260000|2020-11-12 23:37:40|5147.7|5127.1|5147.7|5127.1|5147.7|5127.1|5147.7|5127.1|0
1605224290000|2020-11-12 23:38:10|5145.9|5125.3|5145.9|5125.3|5145.9|5125.3|5145.9|5125.3|0
1605224320000|2020-11-12 23:38:40|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|0
1605224350000|2020-11-12 23:39:10|5147.1|5126.5|5147.1|5126.5|5147.1|5126.5|5147.1|5126.5|0
1605224380000|2020-11-12 23:39:40|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|0
1605224410000|2020-11-12 23:40:10|5148.1|5127.5|5148.1|5127.5|5148.1|5127.5|5148.1|5127.5|0
1605224440000|2020-11-12 23:40:40|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|0
1605224470000|2020-11-12 23:41:10|5147.3|5126.7|5147.3|5126.7|5147.3|5126.7|5147.3|5126.7|0
1605224500000|2020-11-12 23:41:40|5147.4|5126.8|5147.4|5126.8|5147.4|5126.8|5147.4|5126.8|0
1605224530000|2020-11-12 23:42:10|5145.1|5124.5|5145.1|5124.5|5145.1|5124.5|5145.1|5124.5|0
1605224560000|2020-11-12 23:42:40|5145.2|5124.6|5145.2|5124.6|5145.2|5124.6|5145.2|5124.6|0
1605224590000|2020-11-12 23:43:10|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|0
1605224620000|2020-11-12 23:43:40|5147.4|5126.8|5147.4|5126.8|5147.4|5126.8|5147.4|5126.8|0
1605224650000|2020-11-12 23:44:10|5148.5|5127.9|5148.5|5127.9|5148.5|5127.9|5148.5|5127.9|0
1605224680000|2020-11-12 23:44:40|5147|5126.4|5147|5126.4|5147|5126.4|5147|5126.4|0
1605224710000|2020-11-12 23:45:10|5148.4|5127.8|5148.4|5127.8|5148.4|5127.8|5148.4|5127.8|0
1605224740000|2020-11-12 23:45:40|5149.1|5128.5|5149.1|5128.5|5149.1|5128.5|5149.1|5128.5|0
1605224770000|2020-11-12 23:46:10|5149.3|5128.7|5149.3|5128.7|5149.3|5128.7|5149.3|5128.7|0
1605224800000|2020-11-12 23:46:40|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|0
1605224830000|2020-11-12 23:47:10|5146.7|5126.1|5146.7|5126.1|5146.7|5126.1|5146.7|5126.1|0
1605224860000|2020-11-12 23:47:40|5149.4|5128.8|5149.4|5128.8|5149.4|5128.8|5149.4|5128.8|0
1605224890000|2020-11-12 23:48:10|5151.7|5131.1|5151.7|5131.1|5151.7|5131.1|5151.7|5131.1|0
1605224920000|2020-11-12 23:48:40|5153.4|5132.8|5153.4|5132.8|5153.4|5132.8|5153.4|5132.8|0
1605224950000|2020-11-12 23:49:10|5153.3|5132.7|5153.3|5132.7|5153.3|5132.7|5153.3|5132.7|0
1605224980000|2020-11-12 23:49:40|5153.1|5132.5|5153.1|5132.5|5153.1|5132.5|5153.1|5132.5|0
1605225010000|2020-11-12 23:50:10|5152.9|5132.3|5152.9|5132.3|5152.9|5132.3|5152.9|5132.3|0
1605225040000|2020-11-12 23:50:40|5150.1|5129.5|5150.1|5129.5|5150.1|5129.5|5150.1|5129.5|0
1605225130000|2020-11-12 23:52:10|5151|5130.4|5151|5130.4|5151|5130.4|5151|5130.4|0
1605225160000|2020-11-12 23:52:40|5150.2|5129.6|5150.2|5129.6|5150.2|5129.6|5150.2|5129.6|0
1605225190000|2020-11-12 23:53:10|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|0
1605225220000|2020-11-12 23:53:40|5148.4|5127.8|5148.4|5127.8|5148.4|5127.8|5148.4|5127.8|0
1605225250000|2020-11-12 23:54:10|5150|5129.4|5150|5129.4|5150|5129.4|5150|5129.4|0
1605225280000|2020-11-12 23:54:40|5151.4|5130.8|5151.4|5130.8|5151.4|5130.8|5151.4|5130.8|0
1605225310000|2020-11-12 23:55:10|5151.6|5131|5151.6|5131|5151.6|5131|5151.6|5131|0
1605225340000|2020-11-12 23:55:40|5152.1|5131.5|5152.1|5131.5|5152.1|5131.5|5152.1|5131.5|0
1605225370000|2020-11-12 23:56:10|5151.3|5130.7|5151.3|5130.7|5151.3|5130.7|5151.3|5130.7|0
1605225400000|2020-11-12 23:56:40|5151.4|5130.8|5151.4|5130.8|5151.4|5130.8|5151.4|5130.8|0
1605225430000|2020-11-12 23:57:10|5152.2|5131.6|5152.2|5131.6|5152.2|5131.6|5152.2|5131.6|0
1605225460000|2020-11-12 23:57:40|5150.9|5130.3|5150.9|5130.3|5150.9|5130.3|5150.9|5130.3|0
1605225520000|2020-11-12 23:58:40|5147.5|5126.9|5147.5|5126.9|5147.5|5126.9|5147.5|5126.9|0
1605225550000|2020-11-12 23:59:10|5148.3|5127.7|5148.3|5127.7|5148.3|5127.7|5148.3|5127.7|0
1605225580000|2020-11-12 23:59:40|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|0
1605225610000|2020-11-13 00:00:10|5149.3|5128.7|5149.3|5128.7|5149.3|5128.7|5149.3|5128.7|0
1605225640000|2020-11-13 00:00:40|5150.2|5129.6|5150.2|5129.6|5150.2|5129.6|5150.2|5129.6|0
1605225670000|2020-11-13 00:01:10|5145.1|5124.5|5145.1|5124.5|5145.1|5124.5|5145.1|5124.5|0
1605225700000|2020-11-13 00:01:40|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|0
1605225730000|2020-11-13 00:02:10|5142.3|5121.7|5142.3|5121.7|5142.3|5121.7|5142.3|5121.7|0
1605225760000|2020-11-13 00:02:40|5143.7|5123.1|5143.7|5123.1|5143.7|5123.1|5143.7|5123.1|0
1605225790000|2020-11-13 00:03:10|5141.9|5121.3|5141.9|5121.3|5141.9|5121.3|5141.9|5121.3|0
1605225820000|2020-11-13 00:03:40|5142.2|5121.6|5142.2|5121.6|5142.2|5121.6|5142.2|5121.6|0
1605225850000|2020-11-13 00:04:10|5143.3|5122.7|5143.3|5122.7|5143.3|5122.7|5143.3|5122.7|0
1605225880000|2020-11-13 00:04:40|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|0
1605225910000|2020-11-13 00:05:10|5146.6|5126|5146.6|5126|5146.6|5126|5146.6|5126|0
1605225940000|2020-11-13 00:05:40|5147.8|5127.2|5147.8|5127.2|5147.8|5127.2|5147.8|5127.2|0
1605225970000|2020-11-13 00:06:10|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|0
1605226000000|2020-11-13 00:06:40|5146.2|5125.6|5146.2|5125.6|5146.2|5125.6|5146.2|5125.6|0
1605226030000|2020-11-13 00:07:10|5144.8|5124.2|5144.8|5124.2|5144.8|5124.2|5144.8|5124.2|0
1605226060000|2020-11-13 00:07:40|5146.1|5125.5|5146.1|5125.5|5146.1|5125.5|5146.1|5125.5|0
1605226090000|2020-11-13 00:08:10|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|0
1605226120000|2020-11-13 00:08:40|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|0
1605226150000|2020-11-13 00:09:10|5145.6|5125|5145.6|5125|5145.6|5125|5145.6|5125|0
1605226180000|2020-11-13 00:09:40|5146.6|5126|5146.6|5126|5146.6|5126|5146.6|5126|0
1605226210000|2020-11-13 00:10:10|5148.8|5128.2|5148.8|5128.2|5148.8|5128.2|5148.8|5128.2|0
1605226240000|2020-11-13 00:10:40|5148.9|5128.3|5148.9|5128.3|5148.9|5128.3|5148.9|5128.3|0
1605226270000|2020-11-13 00:11:10|5147.8|5127.2|5147.8|5127.2|5147.8|5127.2|5147.8|5127.2|0
1605226300000|2020-11-13 00:11:40|5148|5127.4|5148|5127.4|5148|5127.4|5148|5127.4|0
1605226330000|2020-11-13 00:12:10|5146.2|5125.6|5146.2|5125.6|5146.2|5125.6|5146.2|5125.6|0
1605226360000|2020-11-13 00:12:40|5145.6|5125|5145.6|5125|5145.6|5125|5145.6|5125|0
1605226390000|2020-11-13 00:13:10|5145.2|5124.6|5145.2|5124.6|5145.2|5124.6|5145.2|5124.6|0
1605226420000|2020-11-13 00:13:40|5145.7|5125.1|5145.7|5125.1|5145.7|5125.1|5145.7|5125.1|0
1605226450000|2020-11-13 00:14:10|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|0
1605226480000|2020-11-13 00:14:40|5146.6|5126|5146.6|5126|5146.6|5126|5146.6|5126|0
1605226510000|2020-11-13 00:15:10|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|0
1605226540000|2020-11-13 00:15:40|5148|5127.4|5148|5127.4|5148|5127.4|5148|5127.4|0
1605226570000|2020-11-13 00:16:10|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|0
1605226600000|2020-11-13 00:16:40|5150.2|5129.6|5150.2|5129.6|5150.2|5129.6|5150.2|5129.6|0
1605226630000|2020-11-13 00:17:10|5149.3|5128.7|5149.3|5128.7|5149.3|5128.7|5149.3|5128.7|0
1605226660000|2020-11-13 00:17:40|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|0
1605226690000|2020-11-13 00:18:10|5146.7|5126.1|5146.7|5126.1|5146.7|5126.1|5146.7|5126.1|0
1605226720000|2020-11-13 00:18:40|5146.8|5126.2|5146.8|5126.2|5146.8|5126.2|5146.8|5126.2|0
1605226750000|2020-11-13 00:19:10|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|0
1605226780000|2020-11-13 00:19:40|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|0
1605226810000|2020-11-13 00:20:10|5147.6|5127|5147.6|5127|5147.6|5127|5147.6|5127|0
1605226840000|2020-11-13 00:20:40|5146.8|5126.2|5146.8|5126.2|5146.8|5126.2|5146.8|5126.2|0
1605226870000|2020-11-13 00:21:10|5146.1|5125.5|5146.1|5125.5|5146.1|5125.5|5146.1|5125.5|0
1605226930000|2020-11-13 00:22:10|5145|5124.4|5145|5124.4|5145|5124.4|5145|5124.4|0
1605226960000|2020-11-13 00:22:40|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|0
1605226990000|2020-11-13 00:23:10|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|0
1605227020000|2020-11-13 00:23:40|5145|5124.4|5145|5124.4|5145|5124.4|5145|5124.4|0
1605227050000|2020-11-13 00:24:10|5146.8|5126.2|5146.8|5126.2|5146.8|5126.2|5146.8|5126.2|0
1605227080000|2020-11-13 00:24:40|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|0
1605227110000|2020-11-13 00:25:10|5147.5|5126.9|5147.5|5126.9|5147.5|5126.9|5147.5|5126.9|0
1605227140000|2020-11-13 00:25:40|5149.5|5128.9|5149.5|5128.9|5149.5|5128.9|5149.5|5128.9|0
1605227170000|2020-11-13 00:26:10|5148.3|5127.7|5148.3|5127.7|5148.3|5127.7|5148.3|5127.7|0
1605227200000|2020-11-13 00:26:40|5147.6|5127|5147.6|5127|5147.6|5127|5147.6|5127|0
1605227230000|2020-11-13 00:27:10|5148.5|5127.9|5148.5|5127.9|5148.5|5127.9|5148.5|5127.9|0
1605227260000|2020-11-13 00:27:40|5149.8|5129.2|5149.8|5129.2|5149.8|5129.2|5149.8|5129.2|0
1605227290000|2020-11-13 00:28:10|5149.6|5129|5149.6|5129|5149.6|5129|5149.6|5129|0
1605227320000|2020-11-13 00:28:40|5149|5128.4|5149|5128.4|5149|5128.4|5149|5128.4|0
1605227350000|2020-11-13 00:29:10|5150.9|5130.3|5150.9|5130.3|5150.9|5130.3|5150.9|5130.3|0
1605227380000|2020-11-13 00:29:40|5152.1|5131.5|5152.1|5131.5|5152.1|5131.5|5152.1|5131.5|0
1605227410000|2020-11-13 00:30:10|5153.2|5132.6|5153.2|5132.6|5153.2|5132.6|5153.2|5132.6|0
1605227440000|2020-11-13 00:30:40|5152.5|5131.9|5152.5|5131.9|5152.5|5131.9|5152.5|5131.9|0
1605227470000|2020-11-13 00:31:10|5152.9|5132.3|5152.9|5132.3|5152.9|5132.3|5152.9|5132.3|0
1605227500000|2020-11-13 00:31:40|5154.1|5133.5|5154.1|5133.5|5154.1|5133.5|5154.1|5133.5|0
1605227530000|2020-11-13 00:32:10|5154.2|5133.6|5154.2|5133.6|5154.2|5133.6|5154.2|5133.6|0
1605227560000|2020-11-13 00:32:40|5155.4|5134.8|5155.4|5134.8|5155.4|5134.8|5155.4|5134.8|0
1605227590000|2020-11-13 00:33:10|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|0
1605227620000|2020-11-13 00:33:40|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|0
1605227650000|2020-11-13 00:34:10|5153.6|5133|5153.6|5133|5153.6|5133|5153.6|5133|0
1605227680000|2020-11-13 00:34:40|5152.6|5132|5152.6|5132|5152.6|5132|5152.6|5132|0
1605227710000|2020-11-13 00:35:10|5153.7|5133.1|5153.7|5133.1|5153.7|5133.1|5153.7|5133.1|0
1605227740000|2020-11-13 00:35:40|5152.2|5131.6|5152.2|5131.6|5152.2|5131.6|5152.2|5131.6|0
1605227770000|2020-11-13 00:36:10|5151.4|5130.8|5151.4|5130.8|5151.4|5130.8|5151.4|5130.8|0
1605227800000|2020-11-13 00:36:40|5150.1|5129.5|5150.1|5129.5|5150.1|5129.5|5150.1|5129.5|0
1605227830000|2020-11-13 00:37:10|5149.1|5128.5|5149.1|5128.5|5149.1|5128.5|5149.1|5128.5|0
1605227860000|2020-11-13 00:37:40|5148.1|5127.5|5148.1|5127.5|5148.1|5127.5|5148.1|5127.5|0
1605227890000|2020-11-13 00:38:10|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|0
1605227920000|2020-11-13 00:38:40|5148.8|5128.2|5148.8|5128.2|5148.8|5128.2|5148.8|5128.2|0
1605227950000|2020-11-13 00:39:10|5149.4|5128.8|5149.4|5128.8|5149.4|5128.8|5149.4|5128.8|0
1605227980000|2020-11-13 00:39:40|5148|5127.4|5148|5127.4|5148|5127.4|5148|5127.4|0
1605228010000|2020-11-13 00:40:10|5149.3|5128.7|5149.3|5128.7|5149.3|5128.7|5149.3|5128.7|0
1605228040000|2020-11-13 00:40:40|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|0
1605228070000|2020-11-13 00:41:10|5147.1|5126.5|5147.1|5126.5|5147.1|5126.5|5147.1|5126.5|0
1605228100000|2020-11-13 00:41:40|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|0
1605228130000|2020-11-13 00:42:10|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|0
1605228160000|2020-11-13 00:42:40|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|0
1605228190000|2020-11-13 00:43:10|5143.9|5123.3|5143.9|5123.3|5143.9|5123.3|5143.9|5123.3|0
1605228220000|2020-11-13 00:43:40|5143.6|5123|5143.6|5123|5143.6|5123|5143.6|5123|0
1605228250000|2020-11-13 00:44:10|5143.9|5123.3|5143.9|5123.3|5143.9|5123.3|5143.9|5123.3|0
1605228280000|2020-11-13 00:44:40|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|0
1605228310000|2020-11-13 00:45:10|5144|5123.4|5144|5123.4|5144|5123.4|5144|5123.4|0
1605228340000|2020-11-13 00:45:40|5143.4|5122.8|5143.4|5122.8|5143.4|5122.8|5143.4|5122.8|0
1605228370000|2020-11-13 00:46:10|5143.6|5123|5143.6|5123|5143.6|5123|5143.6|5123|0
1605228400000|2020-11-13 00:46:40|5141.1|5120.5|5141.1|5120.5|5141.1|5120.5|5141.1|5120.5|0
1605228430000|2020-11-13 00:47:10|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|0
1605228460000|2020-11-13 00:47:40|5140.6|5120|5140.6|5120|5140.6|5120|5140.6|5120|0
1605228490000|2020-11-13 00:48:10|5140.7|5120.1|5140.7|5120.1|5140.7|5120.1|5140.7|5120.1|0
1605228520000|2020-11-13 00:48:40|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|0
1605228550000|2020-11-13 00:49:10|5139.6|5119|5139.6|5119|5139.6|5119|5139.6|5119|0
1605228580000|2020-11-13 00:49:40|5137.3|5116.7|5137.3|5116.7|5137.3|5116.7|5137.3|5116.7|0
1605228610000|2020-11-13 00:50:10|5135.8|5115.2|5135.8|5115.2|5135.8|5115.2|5135.8|5115.2|0
1605228640000|2020-11-13 00:50:40|5135.7|5115.1|5135.7|5115.1|5135.7|5115.1|5135.7|5115.1|0
1605228670000|2020-11-13 00:51:10|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|0
1605228700000|2020-11-13 00:51:40|5133.8|5113.4|5133.8|5113.4|5133.8|5113.4|5133.8|5113.4|0
1605228730000|2020-11-13 00:52:10|5134.3|5113.9|5134.3|5113.9|5134.3|5113.9|5134.3|5113.9|0
1605228760000|2020-11-13 00:52:40|5132|5111.6|5132|5111.6|5132|5111.6|5132|5111.6|0
1605228790000|2020-11-13 00:53:10|5129.5|5109.1|5129.5|5109.1|5129.5|5109.1|5129.5|5109.1|0
1605228820000|2020-11-13 00:53:40|5129.6|5109.2|5129.6|5109.2|5129.6|5109.2|5129.6|5109.2|0
1605228850000|2020-11-13 00:54:10|5128.3|5107.9|5128.3|5107.9|5128.3|5107.9|5128.3|5107.9|0
1605228880000|2020-11-13 00:54:40|5128|5107.6|5128|5107.6|5128|5107.6|5128|5107.6|0
1605228910000|2020-11-13 00:55:10|5128.4|5108|5128.4|5108|5128.4|5108|5128.4|5108|0
1605228940000|2020-11-13 00:55:40|5129.4|5109|5129.4|5109|5129.4|5109|5129.4|5109|0
1605228970000|2020-11-13 00:56:10|5130.3|5109.9|5130.3|5109.9|5130.3|5109.9|5130.3|5109.9|0
1605229000000|2020-11-13 00:56:40|5131.1|5110.7|5131.1|5110.7|5131.1|5110.7|5131.1|5110.7|0
1605229030000|2020-11-13 00:57:10|5131.2|5110.8|5131.2|5110.8|5131.2|5110.8|5131.2|5110.8|0
1605229060000|2020-11-13 00:57:40|5131.4|5111|5131.4|5111|5131.4|5111|5131.4|5111|0
1605229090000|2020-11-13 00:58:10|5130.9|5110.5|5130.9|5110.5|5130.9|5110.5|5130.9|5110.5|0
1605229120000|2020-11-13 00:58:40|5129.6|5109.2|5129.6|5109.2|5129.6|5109.2|5129.6|5109.2|0
1605229150000|2020-11-13 00:59:10|5126.6|5106.2|5126.6|5106.2|5126.6|5106.2|5126.6|5106.2|0
1605229180000|2020-11-13 00:59:40|5127|5106.6|5127|5106.6|5127|5106.6|5127|5106.6|0
1605229210000|2020-11-13 01:00:10|5126.6|5106.2|5126.6|5106.2|5126.6|5106.2|5126.6|5106.2|0
1605229240000|2020-11-13 01:00:40|5127.4|5107|5127.4|5107|5127.4|5107|5127.4|5107|0
1605229270000|2020-11-13 01:01:10|5128.8|5108.4|5128.8|5108.4|5128.8|5108.4|5128.8|5108.4|0
1605229300000|2020-11-13 01:01:40|5130.2|5109.8|5130.2|5109.8|5130.2|5109.8|5130.2|5109.8|0
1605229330000|2020-11-13 01:02:10|5129.6|5109.2|5129.6|5109.2|5129.6|5109.2|5129.6|5109.2|0
1605229390000|2020-11-13 01:03:10|5129.8|5109.4|5129.8|5109.4|5129.8|5109.4|5129.8|5109.4|0
1605229420000|2020-11-13 01:03:40|5131|5110.6|5131|5110.6|5131|5110.6|5131|5110.6|0
1605229450000|2020-11-13 01:04:10|5132|5111.6|5132|5111.6|5132|5111.6|5132|5111.6|0
1605229480000|2020-11-13 01:04:40|5131.6|5111.2|5131.6|5111.2|5131.6|5111.2|5131.6|5111.2|0
1605229510000|2020-11-13 01:05:10|5130.6|5110.2|5130.6|5110.2|5130.6|5110.2|5130.6|5110.2|0
1605229540000|2020-11-13 01:05:40|5131.7|5111.3|5131.7|5111.3|5131.7|5111.3|5131.7|5111.3|0
1605229570000|2020-11-13 01:06:10|5131.8|5111.4|5131.8|5111.4|5131.8|5111.4|5131.8|5111.4|0
1605229600000|2020-11-13 01:06:40|5130.5|5110.1|5130.5|5110.1|5130.5|5110.1|5130.5|5110.1|0
1605229630000|2020-11-13 01:07:10|5129.1|5108.7|5129.1|5108.7|5129.1|5108.7|5129.1|5108.7|0
1605229660000|2020-11-13 01:07:40|5128.1|5107.7|5128.1|5107.7|5128.1|5107.7|5128.1|5107.7|0
1605229690000|2020-11-13 01:08:10|5128|5107.6|5128|5107.6|5128|5107.6|5128|5107.6|0
1605229720000|2020-11-13 01:08:40|5128.4|5108|5128.4|5108|5128.4|5108|5128.4|5108|0
1605229750000|2020-11-13 01:09:10|5127.6|5107.2|5127.6|5107.2|5127.6|5107.2|5127.6|5107.2|0
1605229780000|2020-11-13 01:09:40|5126.3|5105.9|5126.3|5105.9|5126.3|5105.9|5126.3|5105.9|0
1605229810000|2020-11-13 01:10:10|5126.6|5106.2|5126.6|5106.2|5126.6|5106.2|5126.6|5106.2|0
1605229840000|2020-11-13 01:10:40|5127|5106.6|5127|5106.6|5127|5106.6|5127|5106.6|0
1605229870000|2020-11-13 01:11:10|5126.2|5105.8|5126.2|5105.8|5126.2|5105.8|5126.2|5105.8|0
1605229900000|2020-11-13 01:11:40|5124.9|5104.5|5124.9|5104.5|5124.9|5104.5|5124.9|5104.5|0
1605229930000|2020-11-13 01:12:10|5123.8|5103.4|5123.8|5103.4|5123.8|5103.4|5123.8|5103.4|0
1605229960000|2020-11-13 01:12:40|5125.1|5104.7|5125.1|5104.7|5125.1|5104.7|5125.1|5104.7|0
1605229990000|2020-11-13 01:13:10|5123.9|5103.5|5123.9|5103.5|5123.9|5103.5|5123.9|5103.5|0
1605230020000|2020-11-13 01:13:40|5124.1|5103.7|5124.1|5103.7|5124.1|5103.7|5124.1|5103.7|0
1605230050000|2020-11-13 01:14:10|5125.9|5105.5|5125.9|5105.5|5125.9|5105.5|5125.9|5105.5|0
1605230080000|2020-11-13 01:14:40|5126.4|5106|5126.4|5106|5126.4|5106|5126.4|5106|0
1605230110000|2020-11-13 01:15:10|5126.7|5106.3|5126.7|5106.3|5126.7|5106.3|5126.7|5106.3|0
1605230140000|2020-11-13 01:15:40|5129.1|5108.7|5129.1|5108.7|5129.1|5108.7|5129.1|5108.7|0
1605230170000|2020-11-13 01:16:10|5131.3|5110.9|5131.3|5110.9|5131.3|5110.9|5131.3|5110.9|0
1605230200000|2020-11-13 01:16:40|5132.7|5112.3|5132.7|5112.3|5132.7|5112.3|5132.7|5112.3|0
1605230230000|2020-11-13 01:17:10|5133.1|5112.7|5133.1|5112.7|5133.1|5112.7|5133.1|5112.7|0
1605230290000|2020-11-13 01:18:10|5131.4|5111|5131.4|5111|5131.4|5111|5131.4|5111|0
1605230320000|2020-11-13 01:18:40|5130.9|5110.5|5130.9|5110.5|5130.9|5110.5|5130.9|5110.5|0
1605230350000|2020-11-13 01:19:10|5126.8|5106.4|5126.8|5106.4|5126.8|5106.4|5126.8|5106.4|0
1605230380000|2020-11-13 01:19:40|5127.5|5107.1|5127.5|5107.1|5127.5|5107.1|5127.5|5107.1|0
1605230410000|2020-11-13 01:20:10|5129.3|5108.9|5129.3|5108.9|5129.3|5108.9|5129.3|5108.9|0
1605230440000|2020-11-13 01:20:40|5128.4|5108|5128.4|5108|5128.4|5108|5128.4|5108|0
1605230470000|2020-11-13 01:21:10|5128.3|5107.9|5128.3|5107.9|5128.3|5107.9|5128.3|5107.9|0
1605230500000|2020-11-13 01:21:40|5127.9|5107.5|5127.9|5107.5|5127.9|5107.5|5127.9|5107.5|0
1605230530000|2020-11-13 01:22:10|5128|5107.6|5128|5107.6|5128|5107.6|5128|5107.6|0
1605230560000|2020-11-13 01:22:40|5127.8|5107.4|5127.8|5107.4|5127.8|5107.4|5127.8|5107.4|0
1605230590000|2020-11-13 01:23:10|5126.7|5106.3|5126.7|5106.3|5126.7|5106.3|5126.7|5106.3|0
1605230620000|2020-11-13 01:23:40|5124.5|5104.1|5124.5|5104.1|5124.5|5104.1|5124.5|5104.1|0
1605230650000|2020-11-13 01:24:10|5125|5104.6|5125|5104.6|5125|5104.6|5125|5104.6|0
1605230680000|2020-11-13 01:24:40|5124|5103.6|5124|5103.6|5124|5103.6|5124|5103.6|0
1605230710000|2020-11-13 01:25:10|5125.6|5105.2|5125.6|5105.2|5125.6|5105.2|5125.6|5105.2|0
1605230740000|2020-11-13 01:25:40|5126.9|5106.5|5126.9|5106.5|5126.9|5106.5|5126.9|5106.5|0
1605230770000|2020-11-13 01:26:10|5126.8|5106.4|5126.8|5106.4|5126.8|5106.4|5126.8|5106.4|0
1605230800000|2020-11-13 01:26:40|5128.4|5108|5128.4|5108|5128.4|5108|5128.4|5108|0
1605230830000|2020-11-13 01:27:10|5126.9|5106.5|5126.9|5106.5|5126.9|5106.5|5126.9|5106.5|0
1605230860000|2020-11-13 01:27:40|5128.9|5108.5|5128.9|5108.5|5128.9|5108.5|5128.9|5108.5|0
1605230890000|2020-11-13 01:28:10|5130.2|5109.8|5130.2|5109.8|5130.2|5109.8|5130.2|5109.8|0
1605230920000|2020-11-13 01:28:40|5129.6|5109.2|5129.6|5109.2|5129.6|5109.2|5129.6|5109.2|0
1605230950000|2020-11-13 01:29:10|5129.2|5108.8|5129.2|5108.8|5129.2|5108.8|5129.2|5108.8|0
1605230980000|2020-11-13 01:29:40|5129.7|5109.3|5129.7|5109.3|5129.7|5109.3|5129.7|5109.3|0
1605231010000|2020-11-13 01:30:10|5128.5|5108.1|5128.5|5108.1|5128.5|5108.1|5128.5|5108.1|0
1605231040000|2020-11-13 01:30:40|5127.6|5107.2|5127.6|5107.2|5127.6|5107.2|5127.6|5107.2|0
1605231070000|2020-11-13 01:31:10|5126|5105.6|5126|5105.6|5126|5105.6|5126|5105.6|0
1605231100000|2020-11-13 01:31:40|5125.5|5105.1|5125.5|5105.1|5125.5|5105.1|5125.5|5105.1|0
1605231130000|2020-11-13 01:32:10|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|0
1605231160000|2020-11-13 01:32:40|5124.5|5104.1|5124.5|5104.1|5124.5|5104.1|5124.5|5104.1|0
1605231190000|2020-11-13 01:33:10|5125.1|5104.7|5125.1|5104.7|5125.1|5104.7|5125.1|5104.7|0
1605231220000|2020-11-13 01:33:40|5123.6|5103.2|5123.6|5103.2|5123.6|5103.2|5123.6|5103.2|0
1605231250000|2020-11-13 01:34:10|5122.9|5102.5|5122.9|5102.5|5122.9|5102.5|5122.9|5102.5|0
1605231280000|2020-11-13 01:34:40|5124|5103.6|5124|5103.6|5124|5103.6|5124|5103.6|0
1605231310000|2020-11-13 01:35:10|5124.6|5104.2|5124.6|5104.2|5124.6|5104.2|5124.6|5104.2|0
1605231340000|2020-11-13 01:35:40|5125.6|5105.2|5125.6|5105.2|5125.6|5105.2|5125.6|5105.2|0
1605231370000|2020-11-13 01:36:10|5125.4|5105|5125.4|5105|5125.4|5105|5125.4|5105|0
1605231400000|2020-11-13 01:36:40|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|0
1605231430000|2020-11-13 01:37:10|5125.7|5105.3|5125.7|5105.3|5125.7|5105.3|5125.7|5105.3|0
1605231460000|2020-11-13 01:37:40|5124.6|5104.2|5124.6|5104.2|5124.6|5104.2|5124.6|5104.2|0
1605231490000|2020-11-13 01:38:10|5121.9|5101.5|5121.9|5101.5|5121.9|5101.5|5121.9|5101.5|0
1605231520000|2020-11-13 01:38:40|5121.8|5101.4|5121.8|5101.4|5121.8|5101.4|5121.8|5101.4|0
1605231550000|2020-11-13 01:39:10|5121.5|5101.1|5121.5|5101.1|5121.5|5101.1|5121.5|5101.1|0
1605231580000|2020-11-13 01:39:40|5120.5|5100.1|5120.5|5100.1|5120.5|5100.1|5120.5|5100.1|0
1605231610000|2020-11-13 01:40:10|5122|5101.6|5122|5101.6|5122|5101.6|5122|5101.6|0
1605231640000|2020-11-13 01:40:40|5123.2|5102.8|5123.2|5102.8|5123.2|5102.8|5123.2|5102.8|0
1605231670000|2020-11-13 01:41:10|5121.6|5101.2|5121.6|5101.2|5121.6|5101.2|5121.6|5101.2|0
1605231700000|2020-11-13 01:41:40|5122.4|5102|5122.4|5102|5122.4|5102|5122.4|5102|0
1605231760000|2020-11-13 01:42:40|5123|5102.6|5123|5102.6|5123|5102.6|5123|5102.6|0
1605231790000|2020-11-13 01:43:10|5122.1|5101.7|5122.1|5101.7|5122.1|5101.7|5122.1|5101.7|0
1605231820000|2020-11-13 01:43:40|5121.3|5100.9|5121.3|5100.9|5121.3|5100.9|5121.3|5100.9|0
1605231850000|2020-11-13 01:44:10|5120.6|5100.2|5120.6|5100.2|5120.6|5100.2|5120.6|5100.2|0
1605231880000|2020-11-13 01:44:40|5118.9|5098.5|5118.9|5098.5|5118.9|5098.5|5118.9|5098.5|0
1605231940000|2020-11-13 01:45:40|5119|5098.6|5119|5098.6|5119|5098.6|5119|5098.6|0
1605231970000|2020-11-13 01:46:10|5119.1|5098.7|5119.1|5098.7|5119.1|5098.7|5119.1|5098.7|0
1605232000000|2020-11-13 01:46:40|5118|5097.6|5118|5097.6|5118|5097.6|5118|5097.6|0
1605232030000|2020-11-13 01:47:10|5119.1|5098.7|5119.1|5098.7|5119.1|5098.7|5119.1|5098.7|0
1605232060000|2020-11-13 01:47:40|5121|5100.6|5121|5100.6|5121|5100.6|5121|5100.6|0
1605232090000|2020-11-13 01:48:10|5121.9|5101.5|5121.9|5101.5|5121.9|5101.5|5121.9|5101.5|0
1605232120000|2020-11-13 01:48:40|5120.8|5100.4|5120.8|5100.4|5120.8|5100.4|5120.8|5100.4|0
1605232150000|2020-11-13 01:49:10|5120.2|5099.8|5120.2|5099.8|5120.2|5099.8|5120.2|5099.8|0
1605232180000|2020-11-13 01:49:40|5122.1|5101.7|5122.1|5101.7|5122.1|5101.7|5122.1|5101.7|0
1605232210000|2020-11-13 01:50:10|5121.6|5101.2|5121.6|5101.2|5121.6|5101.2|5121.6|5101.2|0
1605232240000|2020-11-13 01:50:40|5118.4|5098|5118.4|5098|5118.4|5098|5118.4|5098|0
1605232270000|2020-11-13 01:51:10|5117.7|5097.3|5117.7|5097.3|5117.7|5097.3|5117.7|5097.3|0
1605232300000|2020-11-13 01:51:40|5118.4|5098|5118.4|5098|5118.4|5098|5118.4|5098|0
1605232330000|2020-11-13 01:52:10|5117.6|5097.2|5117.6|5097.2|5117.6|5097.2|5117.6|5097.2|0
1605232360000|2020-11-13 01:52:40|5118.2|5097.8|5118.2|5097.8|5118.2|5097.8|5118.2|5097.8|0
1605232390000|2020-11-13 01:53:10|5117.5|5097.1|5117.5|5097.1|5117.5|5097.1|5117.5|5097.1|0
1605232420000|2020-11-13 01:53:40|5116.9|5096.5|5116.9|5096.5|5116.9|5096.5|5116.9|5096.5|0
1605232450000|2020-11-13 01:54:10|5117.5|5097.1|5117.5|5097.1|5117.5|5097.1|5117.5|5097.1|0
1605232480000|2020-11-13 01:54:40|5117|5096.6|5117|5096.6|5117|5096.6|5117|5096.6|0
1605232510000|2020-11-13 01:55:10|5118.6|5098.2|5118.6|5098.2|5118.6|5098.2|5118.6|5098.2|0
1605232540000|2020-11-13 01:55:40|5117.3|5096.9|5117.3|5096.9|5117.3|5096.9|5117.3|5096.9|0
1605232570000|2020-11-13 01:56:10|5115.8|5095.4|5115.8|5095.4|5115.8|5095.4|5115.8|5095.4|0
1605232600000|2020-11-13 01:56:40|5115.5|5095.1|5115.5|5095.1|5115.5|5095.1|5115.5|5095.1|0
1605232630000|2020-11-13 01:57:10|5116.4|5096|5116.4|5096|5116.4|5096|5116.4|5096|0
1605232660000|2020-11-13 01:57:40|5115.4|5095|5115.4|5095|5115.4|5095|5115.4|5095|0
1605232690000|2020-11-13 01:58:10|5115.2|5094.8|5115.2|5094.8|5115.2|5094.8|5115.2|5094.8|0
1605232720000|2020-11-13 01:58:40|5113.3|5092.9|5113.3|5092.9|5113.3|5092.9|5113.3|5092.9|0
1605232750000|2020-11-13 01:59:10|5114.6|5094.2|5114.6|5094.2|5114.6|5094.2|5114.6|5094.2|0
1605232780000|2020-11-13 01:59:40|5115|5094.6|5115|5094.6|5115|5094.6|5115|5094.6|0
1605232840000|2020-11-13 02:00:40|5115.6|5095.2|5115.6|5095.2|5115.6|5095.2|5115.6|5095.2|0
1605232870000|2020-11-13 02:01:10|5118.2|5097.8|5118.2|5097.8|5118.2|5097.8|5118.2|5097.8|0
1605232900000|2020-11-13 02:01:40|5117|5096.6|5117|5096.6|5117|5096.6|5117|5096.6|0
1605232930000|2020-11-13 02:02:10|5117.3|5096.9|5117.3|5096.9|5117.3|5096.9|5117.3|5096.9|0
1605232960000|2020-11-13 02:02:40|5118.2|5097.8|5118.2|5097.8|5118.2|5097.8|5118.2|5097.8|0
1605232990000|2020-11-13 02:03:10|5118.1|5097.7|5118.1|5097.7|5118.1|5097.7|5118.1|5097.7|0
1605233020000|2020-11-13 02:03:40|5117.1|5096.7|5117.1|5096.7|5117.1|5096.7|5117.1|5096.7|0
1605233050000|2020-11-13 02:04:10|5118.1|5097.7|5118.1|5097.7|5118.1|5097.7|5118.1|5097.7|0
1605233110000|2020-11-13 02:05:10|5118.2|5097.8|5118.2|5097.8|5118.2|5097.8|5118.2|5097.8|0
1605233140000|2020-11-13 02:05:40|5119.6|5099.2|5119.6|5099.2|5119.6|5099.2|5119.6|5099.2|0
1605233170000|2020-11-13 02:06:10|5118.8|5098.4|5118.8|5098.4|5118.8|5098.4|5118.8|5098.4|0
1605233200000|2020-11-13 02:06:40|5119.3|5098.9|5119.3|5098.9|5119.3|5098.9|5119.3|5098.9|0
1605233230000|2020-11-13 02:07:10|5120.3|5099.9|5120.3|5099.9|5120.3|5099.9|5120.3|5099.9|0
1605233260000|2020-11-13 02:07:40|5121.2|5100.8|5121.2|5100.8|5121.2|5100.8|5121.2|5100.8|0
1605233290000|2020-11-13 02:08:10|5120.9|5100.5|5120.9|5100.5|5120.9|5100.5|5120.9|5100.5|0
1605233350000|2020-11-13 02:09:10|5121|5100.6|5121|5100.6|5121|5100.6|5121|5100.6|0
1605233380000|2020-11-13 02:09:40|5122.6|5102.2|5122.6|5102.2|5122.6|5102.2|5122.6|5102.2|0
1605233410000|2020-11-13 02:10:10|5122|5101.6|5122|5101.6|5122|5101.6|5122|5101.6|0
1605233440000|2020-11-13 02:10:40|5121.1|5100.7|5121.1|5100.7|5121.1|5100.7|5121.1|5100.7|0
1605233470000|2020-11-13 02:11:10|5123|5102.6|5123|5102.6|5123|5102.6|5123|5102.6|0
1605233500000|2020-11-13 02:11:40|5125.4|5105|5125.4|5105|5125.4|5105|5125.4|5105|0
1605233530000|2020-11-13 02:12:10|5124.6|5104.2|5124.6|5104.2|5124.6|5104.2|5124.6|5104.2|0
1605233560000|2020-11-13 02:12:40|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|0
1605233590000|2020-11-13 02:13:10|5122.7|5102.3|5122.7|5102.3|5122.7|5102.3|5122.7|5102.3|0
1605233620000|2020-11-13 02:13:40|5123.1|5102.7|5123.1|5102.7|5123.1|5102.7|5123.1|5102.7|0
1605233650000|2020-11-13 02:14:10|5122.6|5102.2|5122.6|5102.2|5122.6|5102.2|5122.6|5102.2|0
1605233680000|2020-11-13 02:14:40|5122.9|5102.5|5122.9|5102.5|5122.9|5102.5|5122.9|5102.5|0
1605233710000|2020-11-13 02:15:10|5122.5|5102.1|5122.5|5102.1|5122.5|5102.1|5122.5|5102.1|0
1605233740000|2020-11-13 02:15:40|5122.6|5102.2|5122.6|5102.2|5122.6|5102.2|5122.6|5102.2|0
1605233770000|2020-11-13 02:16:10|5123.7|5103.3|5123.7|5103.3|5123.7|5103.3|5123.7|5103.3|0
1605233800000|2020-11-13 02:16:40|5123.2|5102.8|5123.2|5102.8|5123.2|5102.8|5123.2|5102.8|0
1605233830000|2020-11-13 02:17:10|5123|5102.6|5123|5102.6|5123|5102.6|5123|5102.6|0
1605233860000|2020-11-13 02:17:40|5124.1|5103.7|5124.1|5103.7|5124.1|5103.7|5124.1|5103.7|0
1605233890000|2020-11-13 02:18:10|5123.2|5102.8|5123.2|5102.8|5123.2|5102.8|5123.2|5102.8|0
1605233920000|2020-11-13 02:18:40|5123.7|5103.3|5123.7|5103.3|5123.7|5103.3|5123.7|5103.3|0
1605233950000|2020-11-13 02:19:10|5125|5104.6|5125|5104.6|5125|5104.6|5125|5104.6|0
1605233980000|2020-11-13 02:19:40|5125.4|5105|5125.4|5105|5125.4|5105|5125.4|5105|0
1605234010000|2020-11-13 02:20:10|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|0
1605234040000|2020-11-13 02:20:40|5125.4|5105|5125.4|5105|5125.4|5105|5125.4|5105|0
1605234070000|2020-11-13 02:21:10|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|5125.3|5104.9|0
1605234100000|2020-11-13 02:21:40|5125.5|5105.1|5125.5|5105.1|5125.5|5105.1|5125.5|5105.1|0
1605234130000|2020-11-13 02:22:10|5125.8|5105.4|5125.8|5105.4|5125.8|5105.4|5125.8|5105.4|0
1605234190000|2020-11-13 02:23:10|5126.3|5105.9|5126.3|5105.9|5126.3|5105.9|5126.3|5105.9|0
1605234220000|2020-11-13 02:23:40|5126.2|5105.8|5126.2|5105.8|5126.2|5105.8|5126.2|5105.8|0
1605234250000|2020-11-13 02:24:10|5124.3|5103.9|5124.3|5103.9|5124.3|5103.9|5124.3|5103.9|0
1605234280000|2020-11-13 02:24:40|5123.1|5102.7|5123.1|5102.7|5123.1|5102.7|5123.1|5102.7|0
1605234340000|2020-11-13 02:25:40|5123.3|5102.9|5123.3|5102.9|5123.3|5102.9|5123.3|5102.9|0
1605234370000|2020-11-13 02:26:10|5121.1|5100.7|5121.1|5100.7|5121.1|5100.7|5121.1|5100.7|0
1605234430000|2020-11-13 02:27:10|5120.3|5099.9|5120.3|5099.9|5120.3|5099.9|5120.3|5099.9|0
1605234460000|2020-11-13 02:27:40|5121.7|5101.3|5121.7|5101.3|5121.7|5101.3|5121.7|5101.3|0
1605234490000|2020-11-13 02:28:10|5121.2|5100.8|5121.2|5100.8|5121.2|5100.8|5121.2|5100.8|0
1605234520000|2020-11-13 02:28:40|5119.4|5099|5119.4|5099|5119.4|5099|5119.4|5099|0
1605234550000|2020-11-13 02:29:10|5119.3|5098.9|5119.3|5098.9|5119.3|5098.9|5119.3|5098.9|0
1605234580000|2020-11-13 02:29:40|5119.9|5099.5|5119.9|5099.5|5119.9|5099.5|5119.9|5099.5|0
1605234610000|2020-11-13 02:30:10|5119.2|5098.8|5119.2|5098.8|5119.2|5098.8|5119.2|5098.8|0
1605234640000|2020-11-13 02:30:40|5119.5|5099.1|5119.5|5099.1|5119.5|5099.1|5119.5|5099.1|0
1605234670000|2020-11-13 02:31:10|5118.8|5098.4|5118.8|5098.4|5118.8|5098.4|5118.8|5098.4|0
1605234700000|2020-11-13 02:31:40|5116.9|5096.5|5116.9|5096.5|5116.9|5096.5|5116.9|5096.5|0
1605234730000|2020-11-13 02:32:10|5118.6|5098.2|5118.6|5098.2|5118.6|5098.2|5118.6|5098.2|0
1605234760000|2020-11-13 02:32:40|5118.3|5097.9|5118.3|5097.9|5118.3|5097.9|5118.3|5097.9|0
1605234790000|2020-11-13 02:33:10|5118.6|5098.2|5118.6|5098.2|5118.6|5098.2|5118.6|5098.2|0
1605234820000|2020-11-13 02:33:40|5119.1|5098.7|5119.1|5098.7|5119.1|5098.7|5119.1|5098.7|0
1605234850000|2020-11-13 02:34:10|5120|5099.6|5120|5099.6|5120|5099.6|5120|5099.6|0
1605234880000|2020-11-13 02:34:40|5121.8|5101.4|5121.8|5101.4|5121.8|5101.4|5121.8|5101.4|0
1605234910000|2020-11-13 02:35:10|5123.9|5103.5|5123.9|5103.5|5123.9|5103.5|5123.9|5103.5|0
1605234940000|2020-11-13 02:35:40|5124.4|5104|5124.4|5104|5124.4|5104|5124.4|5104|0
1605234970000|2020-11-13 02:36:10|5126|5105.6|5126|5105.6|5126|5105.6|5126|5105.6|0
1605235000000|2020-11-13 02:36:40|5127.6|5107.2|5127.6|5107.2|5127.6|5107.2|5127.6|5107.2|0
1605235030000|2020-11-13 02:37:10|5128|5107.6|5128|5107.6|5128|5107.6|5128|5107.6|0
1605235090000|2020-11-13 02:38:10|5129.5|5109.1|5129.5|5109.1|5129.5|5109.1|5129.5|5109.1|0
1605235120000|2020-11-13 02:38:40|5129.7|5109.3|5129.7|5109.3|5129.7|5109.3|5129.7|5109.3|0
1605235150000|2020-11-13 02:39:10|5130.9|5110.5|5130.9|5110.5|5130.9|5110.5|5130.9|5110.5|0
1605235180000|2020-11-13 02:39:40|5132.3|5111.9|5132.3|5111.9|5132.3|5111.9|5132.3|5111.9|0
1605235210000|2020-11-13 02:40:10|5130.7|5110.3|5130.7|5110.3|5130.7|5110.3|5130.7|5110.3|0
1605235240000|2020-11-13 02:40:40|5131.2|5110.8|5131.2|5110.8|5131.2|5110.8|5131.2|5110.8|0
1605235270000|2020-11-13 02:41:10|5130.7|5110.3|5130.7|5110.3|5130.7|5110.3|5130.7|5110.3|0
1605235300000|2020-11-13 02:41:40|5131.5|5111.1|5131.5|5111.1|5131.5|5111.1|5131.5|5111.1|0
1605235330000|2020-11-13 02:42:10|5131.4|5111|5131.4|5111|5131.4|5111|5131.4|5111|0
1605235360000|2020-11-13 02:42:40|5130.5|5110.1|5130.5|5110.1|5130.5|5110.1|5130.5|5110.1|0
1605235390000|2020-11-13 02:43:10|5131.1|5110.7|5131.1|5110.7|5131.1|5110.7|5131.1|5110.7|0
1605235450000|2020-11-13 02:44:10|5130.7|5110.3|5130.7|5110.3|5130.7|5110.3|5130.7|5110.3|0
1605235480000|2020-11-13 02:44:40|5131.8|5111.4|5131.8|5111.4|5131.8|5111.4|5131.8|5111.4|0
1605235510000|2020-11-13 02:45:10|5133.1|5112.7|5133.1|5112.7|5133.1|5112.7|5133.1|5112.7|0
1605235540000|2020-11-13 02:45:40|5134.6|5114.2|5134.6|5114.2|5134.6|5114.2|5134.6|5114.2|0
1605235570000|2020-11-13 02:46:10|5134.5|5114.1|5134.5|5114.1|5134.5|5114.1|5134.5|5114.1|0
1605235600000|2020-11-13 02:46:40|5133.9|5113.5|5133.9|5113.5|5133.9|5113.5|5133.9|5113.5|0
1605235630000|2020-11-13 02:47:10|5133.6|5113.2|5133.6|5113.2|5133.6|5113.2|5133.6|5113.2|0
1605235660000|2020-11-13 02:47:40|5133.8|5113.4|5133.8|5113.4|5133.8|5113.4|5133.8|5113.4|0
1605235690000|2020-11-13 02:48:10|5132.5|5112.1|5132.5|5112.1|5132.5|5112.1|5132.5|5112.1|0
1605235720000|2020-11-13 02:48:40|5132.6|5112.2|5132.6|5112.2|5132.6|5112.2|5132.6|5112.2|0
1605235750000|2020-11-13 02:49:10|5133.3|5112.9|5133.3|5112.9|5133.3|5112.9|5133.3|5112.9|0
1605235780000|2020-11-13 02:49:40|5133.6|5113.2|5133.6|5113.2|5133.6|5113.2|5133.6|5113.2|0
1605235810000|2020-11-13 02:50:10|5134.1|5113.7|5134.1|5113.7|5134.1|5113.7|5134.1|5113.7|0
1605235840000|2020-11-13 02:50:40|5135.6|5115|5135.6|5115|5135.6|5115|5135.6|5115|0
1605235870000|2020-11-13 02:51:10|5135|5114.6|5135|5114.6|5135|5114.6|5135|5114.6|0
1605235900000|2020-11-13 02:51:40|5134.7|5114.3|5134.7|5114.3|5134.7|5114.3|5134.7|5114.3|0
1605235930000|2020-11-13 02:52:10|5135.7|5115.1|5135.7|5115.1|5135.7|5115.1|5135.7|5115.1|0
1605235960000|2020-11-13 02:52:40|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|0
1605235990000|2020-11-13 02:53:10|5136.4|5115.8|5136.4|5115.8|5136.4|5115.8|5136.4|5115.8|0
1605236020000|2020-11-13 02:53:40|5137|5116.4|5137|5116.4|5137|5116.4|5137|5116.4|0
1605236080000|2020-11-13 02:54:40|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|0
1605236140000|2020-11-13 02:55:40|5137|5116.4|5137|5116.4|5137|5116.4|5137|5116.4|0
1605236170000|2020-11-13 02:56:10|5139.2|5118.6|5139.2|5118.6|5139.2|5118.6|5139.2|5118.6|0
1605236200000|2020-11-13 02:56:40|5139.4|5118.8|5139.4|5118.8|5139.4|5118.8|5139.4|5118.8|0
1605236230000|2020-11-13 02:57:10|5139.9|5119.3|5139.9|5119.3|5139.9|5119.3|5139.9|5119.3|0
1605236260000|2020-11-13 02:57:40|5140.3|5119.7|5140.3|5119.7|5140.3|5119.7|5140.3|5119.7|0
1605236290000|2020-11-13 02:58:10|5139.6|5119|5139.6|5119|5139.6|5119|5139.6|5119|0
1605236320000|2020-11-13 02:58:40|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|0
1605236350000|2020-11-13 02:59:10|5137.1|5116.5|5137.1|5116.5|5137.1|5116.5|5137.1|5116.5|0
1605236380000|2020-11-13 02:59:40|5137.7|5117.1|5137.7|5117.1|5137.7|5117.1|5137.7|5117.1|0
1605236410000|2020-11-13 03:00:10|5137.6|5117|5137.6|5117|5137.6|5117|5137.6|5117|0
1605236440000|2020-11-13 03:00:40|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|0
1605236470000|2020-11-13 03:01:10|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|0
1605236530000|2020-11-13 03:02:10|5138.1|5117.5|5138.1|5117.5|5138.1|5117.5|5138.1|5117.5|0
1605236560000|2020-11-13 03:02:40|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|0
1605236590000|2020-11-13 03:03:10|5137.8|5117.2|5137.8|5117.2|5137.8|5117.2|5137.8|5117.2|0
1605236620000|2020-11-13 03:03:40|5139.6|5119|5139.6|5119|5139.6|5119|5139.6|5119|0
1605236650000|2020-11-13 03:04:10|5139|5118.4|5139|5118.4|5139|5118.4|5139|5118.4|0
1605236710000|2020-11-13 03:05:10|5138.9|5118.3|5138.9|5118.3|5138.9|5118.3|5138.9|5118.3|0
1605236740000|2020-11-13 03:05:40|5142.5|5121.9|5142.5|5121.9|5142.5|5121.9|5142.5|5121.9|0
1605236770000|2020-11-13 03:06:10|5144.2|5123.6|5144.2|5123.6|5144.2|5123.6|5144.2|5123.6|0
1605236800000|2020-11-13 03:06:40|5144.7|5124.1|5144.7|5124.1|5144.7|5124.1|5144.7|5124.1|0
1605236860000|2020-11-13 03:07:40|5144.6|5124|5144.6|5124|5144.6|5124|5144.6|5124|0
1605236890000|2020-11-13 03:08:10|5144.3|5123.7|5144.3|5123.7|5144.3|5123.7|5144.3|5123.7|0
1605236920000|2020-11-13 03:08:40|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|0
1605236950000|2020-11-13 03:09:10|5146.4|5125.8|5146.4|5125.8|5146.4|5125.8|5146.4|5125.8|0
1605236980000|2020-11-13 03:09:40|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|0
1605237010000|2020-11-13 03:10:10|5146.1|5125.5|5146.1|5125.5|5146.1|5125.5|5146.1|5125.5|0
1605237070000|2020-11-13 03:11:10|5146.7|5126.1|5146.7|5126.1|5146.7|5126.1|5146.7|5126.1|0
1605237100000|2020-11-13 03:11:40|5145.9|5125.3|5145.9|5125.3|5145.9|5125.3|5145.9|5125.3|0
1605237160000|2020-11-13 03:12:40|5145.6|5125|5145.6|5125|5145.6|5125|5145.6|5125|0
1605237190000|2020-11-13 03:13:10|5144|5123.4|5144|5123.4|5144|5123.4|5144|5123.4|0
1605237220000|2020-11-13 03:13:40|5142.2|5121.6|5142.2|5121.6|5142.2|5121.6|5142.2|5121.6|0
1605237250000|2020-11-13 03:14:10|5141.4|5120.8|5141.4|5120.8|5141.4|5120.8|5141.4|5120.8|0
1605237280000|2020-11-13 03:14:40|5140.3|5119.7|5140.3|5119.7|5140.3|5119.7|5140.3|5119.7|0
1605237310000|2020-11-13 03:15:10|5139.6|5119|5139.6|5119|5139.6|5119|5139.6|5119|0
1605237340000|2020-11-13 03:15:40|5139.1|5118.5|5139.1|5118.5|5139.1|5118.5|5139.1|5118.5|0
1605237370000|2020-11-13 03:16:10|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|0
1605237400000|2020-11-13 03:16:40|5139.8|5119.2|5139.8|5119.2|5139.8|5119.2|5139.8|5119.2|0
1605237460000|2020-11-13 03:17:40|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|0
1605237490000|2020-11-13 03:18:10|5139.7|5119.1|5139.7|5119.1|5139.7|5119.1|5139.7|5119.1|0
1605237520000|2020-11-13 03:18:40|5138.5|5117.9|5138.5|5117.9|5138.5|5117.9|5138.5|5117.9|0
1605237550000|2020-11-13 03:19:10|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|0
1605237580000|2020-11-13 03:19:40|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|0
1605237610000|2020-11-13 03:20:10|5139.6|5119|5139.6|5119|5139.6|5119|5139.6|5119|0
1605237640000|2020-11-13 03:20:40|5137.8|5117.2|5137.8|5117.2|5137.8|5117.2|5137.8|5117.2|0
1605237670000|2020-11-13 03:21:10|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|0
1605237700000|2020-11-13 03:21:40|5137.6|5117|5137.6|5117|5137.6|5117|5137.6|5117|0
1605237730000|2020-11-13 03:22:10|5136.5|5115.9|5136.5|5115.9|5136.5|5115.9|5136.5|5115.9|0
1605237760000|2020-11-13 03:22:40|5137.4|5116.8|5137.4|5116.8|5137.4|5116.8|5137.4|5116.8|0
1605237790000|2020-11-13 03:23:10|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|5137.9|5117.3|0
1605237820000|2020-11-13 03:23:40|5137|5116.4|5137|5116.4|5137|5116.4|5137|5116.4|0
1605237850000|2020-11-13 03:24:10|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|0
1605237880000|2020-11-13 03:24:40|5137.1|5116.5|5137.1|5116.5|5137.1|5116.5|5137.1|5116.5|0
1605237910000|2020-11-13 03:25:10|5137.7|5117.1|5137.7|5117.1|5137.7|5117.1|5137.7|5117.1|0
1605237940000|2020-11-13 03:25:40|5138|5117.4|5138|5117.4|5138|5117.4|5138|5117.4|0
1605237970000|2020-11-13 03:26:10|5137.1|5116.5|5137.1|5116.5|5137.1|5116.5|5137.1|5116.5|0
1605238000000|2020-11-13 03:26:40|5136.4|5115.8|5136.4|5115.8|5136.4|5115.8|5136.4|5115.8|0
1605238030000|2020-11-13 03:27:10|5135.9|5115.3|5135.9|5115.3|5135.9|5115.3|5135.9|5115.3|0
1605238120000|2020-11-13 03:28:40|5136|5115.4|5136|5115.4|5136|5115.4|5136|5115.4|0
1605238150000|2020-11-13 03:29:10|5136.5|5115.9|5136.5|5115.9|5136.5|5115.9|5136.5|5115.9|0
1605238180000|2020-11-13 03:29:40|5137.5|5116.9|5137.5|5116.9|5137.5|5116.9|5137.5|5116.9|0
1605238210000|2020-11-13 03:30:10|5137.7|5117.1|5137.7|5117.1|5137.7|5117.1|5137.7|5117.1|0
1605238240000|2020-11-13 03:30:40|5136.4|5115.8|5136.4|5115.8|5136.4|5115.8|5136.4|5115.8|0
1605238300000|2020-11-13 03:31:40|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|5137.2|5116.6|0
1605238330000|2020-11-13 03:32:10|5138|5117.4|5138|5117.4|5138|5117.4|5138|5117.4|0
1605238360000|2020-11-13 03:32:40|5137.8|5117.2|5137.8|5117.2|5137.8|5117.2|5137.8|5117.2|0
1605238390000|2020-11-13 03:33:10|5137.3|5116.7|5137.3|5116.7|5137.3|5116.7|5137.3|5116.7|0
1605238420000|2020-11-13 03:33:40|5136.9|5116.3|5136.9|5116.3|5136.9|5116.3|5136.9|5116.3|0
1605238450000|2020-11-13 03:34:10|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|0
1605238480000|2020-11-13 03:34:40|5134|5113.6|5134|5113.6|5134|5113.6|5134|5113.6|0
1605238510000|2020-11-13 03:35:10|5134.9|5114.5|5134.9|5114.5|5134.9|5114.5|5134.9|5114.5|0
1605238540000|2020-11-13 03:35:40|5135.7|5115.1|5135.7|5115.1|5135.7|5115.1|5135.7|5115.1|0
1605238570000|2020-11-13 03:36:10|5136.5|5115.9|5136.5|5115.9|5136.5|5115.9|5136.5|5115.9|0
1605238600000|2020-11-13 03:36:40|5138.9|5118.3|5138.9|5118.3|5138.9|5118.3|5138.9|5118.3|0
1605238630000|2020-11-13 03:37:10|5139.3|5118.7|5139.3|5118.7|5139.3|5118.7|5139.3|5118.7|0
1605238660000|2020-11-13 03:37:40|5138.9|5118.3|5138.9|5118.3|5138.9|5118.3|5138.9|5118.3|0
1605238690000|2020-11-13 03:38:10|5140.2|5119.6|5140.2|5119.6|5140.2|5119.6|5140.2|5119.6|0
1605238720000|2020-11-13 03:38:40|5140.7|5120.1|5140.7|5120.1|5140.7|5120.1|5140.7|5120.1|0
1605238750000|2020-11-13 03:39:10|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|0
1605238780000|2020-11-13 03:39:40|5141.1|5120.5|5141.1|5120.5|5141.1|5120.5|5141.1|5120.5|0
1605238810000|2020-11-13 03:40:10|5140.9|5120.3|5140.9|5120.3|5140.9|5120.3|5140.9|5120.3|0
1605238840000|2020-11-13 03:40:40|5139.6|5119|5139.6|5119|5139.6|5119|5139.6|5119|0
1605238870000|2020-11-13 03:41:10|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|0
1605238900000|2020-11-13 03:41:40|5139.7|5119.1|5139.7|5119.1|5139.7|5119.1|5139.7|5119.1|0
1605238930000|2020-11-13 03:42:10|5140.3|5119.7|5140.3|5119.7|5140.3|5119.7|5140.3|5119.7|0
1605238960000|2020-11-13 03:42:40|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|5140.5|5119.9|0
1605238990000|2020-11-13 03:43:10|5139.8|5119.2|5139.8|5119.2|5139.8|5119.2|5139.8|5119.2|0
1605239020000|2020-11-13 03:43:40|5141.5|5120.9|5141.5|5120.9|5141.5|5120.9|5141.5|5120.9|0
1605239050000|2020-11-13 03:44:10|5141.3|5120.7|5141.3|5120.7|5141.3|5120.7|5141.3|5120.7|0
1605239080000|2020-11-13 03:44:40|5143.4|5122.8|5143.4|5122.8|5143.4|5122.8|5143.4|5122.8|0
1605239110000|2020-11-13 03:45:10|5144.4|5123.8|5144.4|5123.8|5144.4|5123.8|5144.4|5123.8|0
1605239140000|2020-11-13 03:45:40|5144|5123.4|5144|5123.4|5144|5123.4|5144|5123.4|0
1605239170000|2020-11-13 03:46:10|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|0
1605239230000|2020-11-13 03:47:10|5144.9|5124.3|5144.9|5124.3|5144.9|5124.3|5144.9|5124.3|0
1605239260000|2020-11-13 03:47:40|5144.7|5124.1|5144.7|5124.1|5144.7|5124.1|5144.7|5124.1|0
1605239290000|2020-11-13 03:48:10|5145|5124.4|5145|5124.4|5145|5124.4|5145|5124.4|0
1605239320000|2020-11-13 03:48:40|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|0
1605239380000|2020-11-13 03:49:40|5144.8|5124.2|5144.8|5124.2|5144.8|5124.2|5144.8|5124.2|0
1605239440000|2020-11-13 03:50:40|5144.9|5124.3|5144.9|5124.3|5144.9|5124.3|5144.9|5124.3|0
1605239470000|2020-11-13 03:51:10|5146|5125.4|5146|5125.4|5146|5125.4|5146|5125.4|0
1605239500000|2020-11-13 03:51:40|5144.4|5123.8|5144.4|5123.8|5144.4|5123.8|5144.4|5123.8|0
1605239530000|2020-11-13 03:52:10|5145|5124.4|5145|5124.4|5145|5124.4|5145|5124.4|0
1605239560000|2020-11-13 03:52:40|5144.6|5124|5144.6|5124|5144.6|5124|5144.6|5124|0
1605239590000|2020-11-13 03:53:10|5145.9|5125.3|5145.9|5125.3|5145.9|5125.3|5145.9|5125.3|0
1605239620000|2020-11-13 03:53:40|5146|5125.4|5146|5125.4|5146|5125.4|5146|5125.4|0
1605239650000|2020-11-13 03:54:10|5146.9|5126.3|5146.9|5126.3|5146.9|5126.3|5146.9|5126.3|0
1605239680000|2020-11-13 03:54:40|5147.6|5127|5147.6|5127|5147.6|5127|5147.6|5127|0
1605239710000|2020-11-13 03:55:10|5147.7|5127.1|5147.7|5127.1|5147.7|5127.1|5147.7|5127.1|0
1605239740000|2020-11-13 03:55:40|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|0
1605239770000|2020-11-13 03:56:10|5146|5125.4|5146|5125.4|5146|5125.4|5146|5125.4|0
1605239800000|2020-11-13 03:56:40|5145.9|5125.3|5145.9|5125.3|5145.9|5125.3|5145.9|5125.3|0
1605239830000|2020-11-13 03:57:10|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|0
1605239860000|2020-11-13 03:57:40|5147.4|5126.8|5147.4|5126.8|5147.4|5126.8|5147.4|5126.8|0
1605239890000|2020-11-13 03:58:10|5148.6|5128|5148.6|5128|5148.6|5128|5148.6|5128|0
1605239920000|2020-11-13 03:58:40|5148.3|5127.7|5148.3|5127.7|5148.3|5127.7|5148.3|5127.7|0
1605239950000|2020-11-13 03:59:10|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|0
1605239980000|2020-11-13 03:59:40|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|0
1605240010000|2020-11-13 04:00:10|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|5147.2|5126.6|0
1605240040000|2020-11-13 04:00:40|5146.2|5125.6|5146.2|5125.6|5146.2|5125.6|5146.2|5125.6|0
1605240070000|2020-11-13 04:01:10|5144.8|5124.2|5144.8|5124.2|5144.8|5124.2|5144.8|5124.2|0
1605240100000|2020-11-13 04:01:40|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|5144.1|5123.5|0
1605240130000|2020-11-13 04:02:10|5141.1|5120.5|5141.1|5120.5|5141.1|5120.5|5141.1|5120.5|0
1605240160000|2020-11-13 04:02:40|5139.6|5119|5139.6|5119|5139.6|5119|5139.6|5119|0
1605240190000|2020-11-13 04:03:10|5139.7|5119.1|5139.7|5119.1|5139.7|5119.1|5139.7|5119.1|0
1605240220000|2020-11-13 04:03:40|5140|5119.4|5140|5119.4|5140|5119.4|5140|5119.4|0
1605240250000|2020-11-13 04:04:10|5139.8|5119.2|5139.8|5119.2|5139.8|5119.2|5139.8|5119.2|0
1605240280000|2020-11-13 04:04:40|5136.1|5115.5|5136.1|5115.5|5136.1|5115.5|5136.1|5115.5|0
1605240310000|2020-11-13 04:05:10|5135.6|5115|5135.6|5115|5135.6|5115|5135.6|5115|0
1605240340000|2020-11-13 04:05:40|5135.5|5114.9|5135.5|5114.9|5135.5|5114.9|5135.5|5114.9|0
1605240370000|2020-11-13 04:06:10|5134.9|5114.5|5134.9|5114.5|5134.9|5114.5|5134.9|5114.5|0
1605240400000|2020-11-13 04:06:40|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|5134.8|5114.4|0
1605240430000|2020-11-13 04:07:10|5135.3|5114.8|5135.3|5114.8|5135.3|5114.8|5135.3|5114.8|0
1605240460000|2020-11-13 04:07:40|5136.1|5115.5|5136.1|5115.5|5136.1|5115.5|5136.1|5115.5|0
1605240490000|2020-11-13 04:08:10|5137.4|5116.8|5137.4|5116.8|5137.4|5116.8|5137.4|5116.8|0
1605240520000|2020-11-13 04:08:40|5136.9|5116.3|5136.9|5116.3|5136.9|5116.3|5136.9|5116.3|0
1605240550000|2020-11-13 04:09:10|5136.7|5116.1|5136.7|5116.1|5136.7|5116.1|5136.7|5116.1|0
1605240580000|2020-11-13 04:09:40|5138.5|5117.9|5138.5|5117.9|5138.5|5117.9|5138.5|5117.9|0
1605240610000|2020-11-13 04:10:10|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|0
1605240640000|2020-11-13 04:10:40|5138.9|5118.3|5138.9|5118.3|5138.9|5118.3|5138.9|5118.3|0
1605240670000|2020-11-13 04:11:10|5138|5117.4|5138|5117.4|5138|5117.4|5138|5117.4|0
1605240700000|2020-11-13 04:11:40|5137.4|5116.8|5137.4|5116.8|5137.4|5116.8|5137.4|5116.8|0
1605240730000|2020-11-13 04:12:10|5135.3|5114.8|5135.3|5114.8|5135.3|5114.8|5135.3|5114.8|0
1605240760000|2020-11-13 04:12:40|5135.8|5115.2|5135.8|5115.2|5135.8|5115.2|5135.8|5115.2|0
1605240790000|2020-11-13 04:13:10|5137.5|5116.9|5137.5|5116.9|5137.5|5116.9|5137.5|5116.9|0
1605240820000|2020-11-13 04:13:40|5137.6|5117|5137.6|5117|5137.6|5117|5137.6|5117|0
1605240850000|2020-11-13 04:14:10|5137.8|5117.2|5137.8|5117.2|5137.8|5117.2|5137.8|5117.2|0
1605240910000|2020-11-13 04:15:10|5138.5|5117.9|5138.5|5117.9|5138.5|5117.9|5138.5|5117.9|0
1605240940000|2020-11-13 04:15:40|5139.6|5119|5139.6|5119|5139.6|5119|5139.6|5119|0
1605240970000|2020-11-13 04:16:10|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|5139.5|5118.9|0
1605241000000|2020-11-13 04:16:40|5139.2|5118.6|5139.2|5118.6|5139.2|5118.6|5139.2|5118.6|0
1605241030000|2020-11-13 04:17:10|5140.6|5120|5140.6|5120|5140.6|5120|5140.6|5120|0
1605241060000|2020-11-13 04:17:40|5140.9|5120.3|5140.9|5120.3|5140.9|5120.3|5140.9|5120.3|0
1605241090000|2020-11-13 04:18:10|5140.7|5120.1|5140.7|5120.1|5140.7|5120.1|5140.7|5120.1|0
1605241120000|2020-11-13 04:18:40|5141|5120.4|5141|5120.4|5141|5120.4|5141|5120.4|0
1605241150000|2020-11-13 04:19:10|5142.4|5121.8|5142.4|5121.8|5142.4|5121.8|5142.4|5121.8|0
1605241180000|2020-11-13 04:19:40|5143.6|5123|5143.6|5123|5143.6|5123|5143.6|5123|0
1605241210000|2020-11-13 04:20:10|5144.4|5123.8|5144.4|5123.8|5144.4|5123.8|5144.4|5123.8|0
1605241240000|2020-11-13 04:20:40|5143.4|5122.8|5143.4|5122.8|5143.4|5122.8|5143.4|5122.8|0
1605241270000|2020-11-13 04:21:10|5144.2|5123.6|5144.2|5123.6|5144.2|5123.6|5144.2|5123.6|0
1605241300000|2020-11-13 04:21:40|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|0
1605241330000|2020-11-13 04:22:10|5147.3|5126.7|5147.3|5126.7|5147.3|5126.7|5147.3|5126.7|0
1605241360000|2020-11-13 04:22:40|5147.1|5126.5|5147.1|5126.5|5147.1|5126.5|5147.1|5126.5|0
1605241390000|2020-11-13 04:23:10|5148.1|5127.5|5148.1|5127.5|5148.1|5127.5|5148.1|5127.5|0
1605241420000|2020-11-13 04:23:40|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|5148.7|5128.1|0
1605241450000|2020-11-13 04:24:10|5148|5127.4|5148|5127.4|5148|5127.4|5148|5127.4|0
1605241480000|2020-11-13 04:24:40|5148.6|5128|5148.6|5128|5148.6|5128|5148.6|5128|0
1605241510000|2020-11-13 04:25:10|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|5148.2|5127.6|0
1605241570000|2020-11-13 04:26:10|5146.8|5126.2|5146.8|5126.2|5146.8|5126.2|5146.8|5126.2|0
1605241600000|2020-11-13 04:26:40|5146.9|5126.3|5146.9|5126.3|5146.9|5126.3|5146.9|5126.3|0
1605241630000|2020-11-13 04:27:10|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|5145.8|5125.2|0
1605241660000|2020-11-13 04:27:40|5146.6|5126|5146.6|5126|5146.6|5126|5146.6|5126|0
1605241690000|2020-11-13 04:28:10|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|0
1605241720000|2020-11-13 04:28:40|5146.7|5126.1|5146.7|5126.1|5146.7|5126.1|5146.7|5126.1|0
1605241750000|2020-11-13 04:29:10|5145.6|5125|5145.6|5125|5145.6|5125|5145.6|5125|0
1605241780000|2020-11-13 04:29:40|5145.5|5124.9|5145.5|5124.9|5145.5|5124.9|5145.5|5124.9|0
1605241810000|2020-11-13 04:30:10|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|5146.5|5125.9|0
1605241840000|2020-11-13 04:30:40|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|5146.3|5125.7|0
1605241870000|2020-11-13 04:31:10|5142.5|5121.9|5142.5|5121.9|5142.5|5121.9|5142.5|5121.9|0
1605241900000|2020-11-13 04:31:40|5142.1|5121.5|5142.1|5121.5|5142.1|5121.5|5142.1|5121.5|0
1605241930000|2020-11-13 04:32:10|5145.4|5124.8|5145.4|5124.8|5145.4|5124.8|5145.4|5124.8|0
1605241960000|2020-11-13 04:32:40|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|5145.3|5124.7|0
1605241990000|2020-11-13 04:33:10|5144.6|5124|5144.6|5124|5144.6|5124|5144.6|5124|0
1605242020000|2020-11-13 04:33:40|5142.7|5122.1|5142.7|5122.1|5142.7|5122.1|5142.7|5122.1|0
1605242050000|2020-11-13 04:34:10|5141|5120.4|5141|5120.4|5141|5120.4|5141|5120.4|0
1605242080000|2020-11-13 04:34:40|5141.5|5120.9|5141.5|5120.9|5141.5|5120.9|5141.5|5120.9|0
1605242110000|2020-11-13 04:35:10|5142.2|5121.6|5142.2|5121.6|5142.2|5121.6|5142.2|5121.6|0
1605242140000|2020-11-13 04:35:40|5143.1|5122.5|5143.1|5122.5|5143.1|5122.5|5143.1|5122.5|0
1605242170000|2020-11-13 04:36:10|5142.5|5121.9|5142.5|5121.9|5142.5|5121.9|5142.5|5121.9|0
1605242200000|2020-11-13 04:36:40|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|5144.5|5123.9|0
1605242230000|2020-11-13 04:37:10|5148.9|5128.3|5148.9|5128.3|5148.9|5128.3|5148.9|5128.3|0
1605242260000|2020-11-13 04:37:40|5150.4|5129.8|5150.4|5129.8|5150.4|5129.8|5150.4|5129.8|0
1605242290000|2020-11-13 04:38:10|5151.4|5130.8|5151.4|5130.8|5151.4|5130.8|5151.4|5130.8|0
1605242320000|2020-11-13 04:38:40|5152.4|5131.8|5152.4|5131.8|5152.4|5131.8|5152.4|5131.8|0
1605242350000|2020-11-13 04:39:10|5152.6|5132|5152.6|5132|5152.6|5132|5152.6|5132|0
1605242380000|2020-11-13 04:39:40|5152.5|5131.9|5152.5|5131.9|5152.5|5131.9|5152.5|5131.9|0
1605242410000|2020-11-13 04:40:10|5153.3|5132.7|5153.3|5132.7|5153.3|5132.7|5153.3|5132.7|0
1605242440000|2020-11-13 04:40:40|5153.8|5133.2|5153.8|5133.2|5153.8|5133.2|5153.8|5133.2|0
1605242470000|2020-11-13 04:41:10|5154.1|5133.5|5154.1|5133.5|5154.1|5133.5|5154.1|5133.5|0
1605242500000|2020-11-13 04:41:40|5155|5134.4|5155|5134.4|5155|5134.4|5155|5134.4|0
1605242530000|2020-11-13 04:42:10|5153.9|5133.3|5153.9|5133.3|5153.9|5133.3|5153.9|5133.3|0
1605242560000|2020-11-13 04:42:40|5154.2|5133.6|5154.2|5133.6|5154.2|5133.6|5154.2|5133.6|0
1605242590000|2020-11-13 04:43:10|5154.7|5134.1|5154.7|5134.1|5154.7|5134.1|5154.7|5134.1|0
1605242620000|2020-11-13 04:43:40|5152.6|5132|5152.6|5132|5152.6|5132|5152.6|5132|0
1605242650000|2020-11-13 04:44:10|5152.9|5132.3|5152.9|5132.3|5152.9|5132.3|5152.9|5132.3|0
1605242680000|2020-11-13 04:44:40|5154.1|5133.5|5154.1|5133.5|5154.1|5133.5|5154.1|5133.5|0
1605242710000|2020-11-13 04:45:10|5153.1|5132.5|5153.1|5132.5|5153.1|5132.5|5153.1|5132.5|0
1605242740000|2020-11-13 04:45:40|5153.6|5133|5153.6|5133|5153.6|5133|5153.6|5133|0
1605242770000|2020-11-13 04:46:10|5154.7|5134.1|5154.7|5134.1|5154.7|5134.1|5154.7|5134.1|0
1605242800000|2020-11-13 04:46:40|5154.4|5133.8|5154.4|5133.8|5154.4|5133.8|5154.4|5133.8|0
1605242830000|2020-11-13 04:47:10|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|0
1605242860000|2020-11-13 04:47:40|5150.6|5130|5150.6|5130|5150.6|5130|5150.6|5130|0
1605242890000|2020-11-13 04:48:10|5150.2|5129.6|5150.2|5129.6|5150.2|5129.6|5150.2|5129.6|0
1605242920000|2020-11-13 04:48:40|5151.5|5130.9|5151.5|5130.9|5151.5|5130.9|5151.5|5130.9|0
1605242950000|2020-11-13 04:49:10|5153.4|5132.8|5153.4|5132.8|5153.4|5132.8|5153.4|5132.8|0
1605242980000|2020-11-13 04:49:40|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|5154.9|5134.3|0
1605243010000|2020-11-13 04:50:10|5156.3|5135.7|5156.3|5135.7|5156.3|5135.7|5156.3|5135.7|0
1605243040000|2020-11-13 04:50:40|5155.6|5135|5155.6|5135|5155.6|5135|5155.6|5135|0
1605243070000|2020-11-13 04:51:10|5155|5134.4|5155|5134.4|5155|5134.4|5155|5134.4|0
1605243100000|2020-11-13 04:51:40|5155.2|5134.6|5155.2|5134.6|5155.2|5134.6|5155.2|5134.6|0
1605243190000|2020-11-13 04:53:10|5155.3|5134.7|5155.3|5134.7|5155.3|5134.7|5155.3|5134.7|0
1605243220000|2020-11-13 04:53:40|5157.2|5136.6|5157.2|5136.6|5157.2|5136.6|5157.2|5136.6|0
1605243250000|2020-11-13 04:54:10|5157.6|5137|5157.6|5137|5157.6|5137|5157.6|5137|0
1605243280000|2020-11-13 04:54:40|5158.3|5137.7|5158.3|5137.7|5158.3|5137.7|5158.3|5137.7|0
1605243310000|2020-11-13 04:55:10|5157.6|5137|5157.6|5137|5157.6|5137|5157.6|5137|0
1605243340000|2020-11-13 04:55:40|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|0
1605243370000|2020-11-13 04:56:10|5154.8|5134.2|5154.8|5134.2|5154.8|5134.2|5154.8|5134.2|0
1605243400000|2020-11-13 04:56:40|5156.7|5136.1|5156.7|5136.1|5156.7|5136.1|5156.7|5136.1|0
1605243430000|2020-11-13 04:57:10|5155.4|5134.8|5155.4|5134.8|5155.4|5134.8|5155.4|5134.8|0
1605243460000|2020-11-13 04:57:40|5156.1|5135.5|5156.1|5135.5|5156.1|5135.5|5156.1|5135.5|0
1605243490000|2020-11-13 04:58:10|5155.7|5135.1|5155.7|5135.1|5155.7|5135.1|5155.7|5135.1|0
1605243520000|2020-11-13 04:58:40|5155.3|5134.7|5155.3|5134.7|5155.3|5134.7|5155.3|5134.7|0
1605243550000|2020-11-13 04:59:10|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|5154.3|5133.7|0
1605243580000|2020-11-13 04:59:40|5152.7|5132.1|5152.7|5132.1|5152.7|5132.1|5152.7|5132.1|0
1605481810000|2020-11-15 23:10:10|5224.2|5203.4|5224.2|5203.4|5224.2|5203.4|5224.2|5203.4|0
1605481840000|2020-11-15 23:10:40|5213.5|5192.7|5213.5|5192.7|5213.5|5192.7|5213.5|5192.7|0
1605481870000|2020-11-15 23:11:10|5214|5193.2|5214|5193.2|5214|5193.2|5214|5193.2|0
1605481900000|2020-11-15 23:11:40|5213.3|5192.5|5213.3|5192.5|5213.3|5192.5|5213.3|5192.5|0
1605481930000|2020-11-15 23:12:10|5218.4|5197.6|5218.4|5197.6|5218.4|5197.6|5218.4|5197.6|0
1605481960000|2020-11-15 23:12:40|5222.7|5201.9|5222.7|5201.9|5222.7|5201.9|5222.7|5201.9|0
1605481990000|2020-11-15 23:13:10|5224.1|5203.3|5224.1|5203.3|5224.1|5203.3|5224.1|5203.3|0
1605482020000|2020-11-15 23:13:40|5224.5|5203.7|5224.5|5203.7|5224.5|5203.7|5224.5|5203.7|0
1605482050000|2020-11-15 23:14:10|5222.9|5202.1|5222.9|5202.1|5222.9|5202.1|5222.9|5202.1|0
1605482080000|2020-11-15 23:14:40|5223.9|5203.1|5223.9|5203.1|5223.9|5203.1|5223.9|5203.1|0
1605482110000|2020-11-15 23:15:10|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|0
1605482140000|2020-11-15 23:15:40|5226|5205.2|5226|5205.2|5226|5205.2|5226|5205.2|0
1605482170000|2020-11-15 23:16:10|5220.6|5199.8|5220.6|5199.8|5220.6|5199.8|5220.6|5199.8|0
1605482200000|2020-11-15 23:16:40|5219.8|5199|5219.8|5199|5219.8|5199|5219.8|5199|0
1605482230000|2020-11-15 23:17:10|5222.9|5202.1|5222.9|5202.1|5222.9|5202.1|5222.9|5202.1|0
1605482260000|2020-11-15 23:17:40|5224.6|5203.8|5224.6|5203.8|5224.6|5203.8|5224.6|5203.8|0
1605482290000|2020-11-15 23:18:10|5225.1|5204.3|5225.1|5204.3|5225.1|5204.3|5225.1|5204.3|0
1605482320000|2020-11-15 23:18:40|5225.3|5204.5|5225.3|5204.5|5225.3|5204.5|5225.3|5204.5|0
1605482350000|2020-11-15 23:19:10|5226.3|5205.5|5226.3|5205.5|5226.3|5205.5|5226.3|5205.5|0
1605482380000|2020-11-15 23:19:40|5225.8|5205|5225.8|5205|5225.8|5205|5225.8|5205|0
1605482410000|2020-11-15 23:20:10|5227.2|5206.4|5227.2|5206.4|5227.2|5206.4|5227.2|5206.4|0
1605482440000|2020-11-15 23:20:40|5226.8|5206|5226.8|5206|5226.8|5206|5226.8|5206|0
1605482470000|2020-11-15 23:21:10|5227.7|5206.9|5227.7|5206.9|5227.7|5206.9|5227.7|5206.9|0
1605482500000|2020-11-15 23:21:40|5229|5208.2|5229|5208.2|5229|5208.2|5229|5208.2|0
1605482530000|2020-11-15 23:22:10|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|5228.4|5207.6|0
1605482560000|2020-11-15 23:22:40|5225.7|5204.9|5225.7|5204.9|5225.7|5204.9|5225.7|5204.9|0
1605482590000|2020-11-15 23:23:10|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|5225.4|5204.6|0
1605482620000|2020-11-15 23:23:40|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|5227.5|5206.7|0
1605482650000|2020-11-15 23:24:10|5228.7|5207.9|5228.7|5207.9|5228.7|5207.9|5228.7|5207.9|0
1605482680000|2020-11-15 23:24:40|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|5227.1|5206.3|0
1605568240000|2020-11-16 23:10:40|5266.4|5245.4|5266.4|5245.4|5266.4|5245.4|5266.4|5245.4|0
1605568270000|2020-11-16 23:11:10|5268.7|5247.7|5268.7|5247.7|5268.7|5247.7|5268.7|5247.7|0
1605568300000|2020-11-16 23:11:40|5269.3|5248.3|5269.3|5248.3|5269.3|5248.3|5269.3|5248.3|0
1605568330000|2020-11-16 23:12:10|5271|5250|5271|5250|5271|5250|5271|5250|0
1605568360000|2020-11-16 23:12:40|5268.4|5247.4|5268.4|5247.4|5268.4|5247.4|5268.4|5247.4|0
1605568390000|2020-11-16 23:13:10|5264.3|5243.3|5264.3|5243.3|5264.3|5243.3|5264.3|5243.3|0
1605568420000|2020-11-16 23:13:40|5264.4|5243.4|5264.4|5243.4|5264.4|5243.4|5264.4|5243.4|0
1605568480000|2020-11-16 23:14:40|5262.9|5241.9|5262.9|5241.9|5262.9|5241.9|5262.9|5241.9|0
1605568510000|2020-11-16 23:15:10|5262.7|5241.7|5262.7|5241.7|5262.7|5241.7|5262.7|5241.7|0
1605568540000|2020-11-16 23:15:40|5261.9|5240.9|5261.9|5240.9|5261.9|5240.9|5261.9|5240.9|0
1605568570000|2020-11-16 23:16:10|5261.7|5240.7|5261.7|5240.7|5261.7|5240.7|5261.7|5240.7|0
1605568600000|2020-11-16 23:16:40|5263|5242|5263|5242|5263|5242|5263|5242|0
1605568630000|2020-11-16 23:17:10|5259.7|5238.7|5259.7|5238.7|5259.7|5238.7|5259.7|5238.7|0
1605568660000|2020-11-16 23:17:40|5260.1|5239.1|5260.1|5239.1|5260.1|5239.1|5260.1|5239.1|0
1605568690000|2020-11-16 23:18:10|5259.2|5238.2|5259.2|5238.2|5259.2|5238.2|5259.2|5238.2|0
1605568720000|2020-11-16 23:18:40|5259.5|5238.5|5259.5|5238.5|5259.5|5238.5|5259.5|5238.5|0
1605568750000|2020-11-16 23:19:10|5259.3|5238.3|5259.3|5238.3|5259.3|5238.3|5259.3|5238.3|0
1605568780000|2020-11-16 23:19:40|5261|5240|5261|5240|5261|5240|5261|5240|0
1605568810000|2020-11-16 23:20:10|5261.9|5240.9|5261.9|5240.9|5261.9|5240.9|5261.9|5240.9|0
1605568840000|2020-11-16 23:20:40|5265.3|5244.3|5265.3|5244.3|5265.3|5244.3|5265.3|5244.3|0
1605568870000|2020-11-16 23:21:10|5268.2|5247.2|5268.2|5247.2|5268.2|5247.2|5268.2|5247.2|0
1605568900000|2020-11-16 23:21:40|5270.5|5249.5|5270.5|5249.5|5270.5|5249.5|5270.5|5249.5|0
1605568930000|2020-11-16 23:22:10|5271|5250|5271|5250|5271|5250|5271|5250|0
1605568960000|2020-11-16 23:22:40|5273.6|5252.6|5273.6|5252.6|5273.6|5252.6|5273.6|5252.6|0
1605568990000|2020-11-16 23:23:10|5274.9|5253.9|5274.9|5253.9|5274.9|5253.9|5274.9|5253.9|0
1605569020000|2020-11-16 23:23:40|5276.6|5255.6|5276.6|5255.6|5276.6|5255.6|5276.6|5255.6|0
1605569050000|2020-11-16 23:24:10|5279.1|5258.1|5279.1|5258.1|5279.1|5258.1|5279.1|5258.1|0
1605569080000|2020-11-16 23:24:40|5279.8|5258.8|5279.8|5258.8|5279.8|5258.8|5279.8|5258.8|0
1605569110000|2020-11-16 23:25:10|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|0
1605569140000|2020-11-16 23:25:40|5279.7|5258.7|5279.7|5258.7|5279.7|5258.7|5279.7|5258.7|0
1605569170000|2020-11-16 23:26:10|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|0
1605569230000|2020-11-16 23:27:10|5280.4|5259.4|5280.4|5259.4|5280.4|5259.4|5280.4|5259.4|0
1605569260000|2020-11-16 23:27:40|5281.3|5260.3|5281.3|5260.3|5281.3|5260.3|5281.3|5260.3|0
1605569290000|2020-11-16 23:28:10|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|0
1605569320000|2020-11-16 23:28:40|5280.2|5259.2|5280.2|5259.2|5280.2|5259.2|5280.2|5259.2|0
1605569350000|2020-11-16 23:29:10|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|0
1605569380000|2020-11-16 23:29:40|5280.1|5259.1|5280.1|5259.1|5280.1|5259.1|5280.1|5259.1|0
1605569410000|2020-11-16 23:30:10|5278.7|5257.7|5278.7|5257.7|5278.7|5257.7|5278.7|5257.7|0
1605569440000|2020-11-16 23:30:40|5277.4|5256.4|5277.4|5256.4|5277.4|5256.4|5277.4|5256.4|0
1605569470000|2020-11-16 23:31:10|5277|5256|5277|5256|5277|5256|5277|5256|0
1605569500000|2020-11-16 23:31:40|5276.1|5255.1|5276.1|5255.1|5276.1|5255.1|5276.1|5255.1|0
1605569530000|2020-11-16 23:32:10|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|5279.9|5258.9|0
1605569560000|2020-11-16 23:32:40|5279.8|5258.8|5279.8|5258.8|5279.8|5258.8|5279.8|5258.8|0
1605569590000|2020-11-16 23:33:10|5281.5|5260.5|5281.5|5260.5|5281.5|5260.5|5281.5|5260.5|0
1605569620000|2020-11-16 23:33:40|5283.9|5262.9|5283.9|5262.9|5283.9|5262.9|5283.9|5262.9|0
1605569650000|2020-11-16 23:34:10|5283.8|5262.8|5283.8|5262.8|5283.8|5262.8|5283.8|5262.8|0
1605569680000|2020-11-16 23:34:40|5281.5|5260.5|5281.5|5260.5|5281.5|5260.5|5281.5|5260.5|0
1605569710000|2020-11-16 23:35:10|5282.8|5261.8|5282.8|5261.8|5282.8|5261.8|5282.8|5261.8|0
1605569740000|2020-11-16 23:35:40|5282.1|5261.1|5282.1|5261.1|5282.1|5261.1|5282.1|5261.1|0
1605569770000|2020-11-16 23:36:10|5283.6|5262.6|5283.6|5262.6|5283.6|5262.6|5283.6|5262.6|0
1605569800000|2020-11-16 23:36:40|5282.4|5261.4|5282.4|5261.4|5282.4|5261.4|5282.4|5261.4|0
1605569830000|2020-11-16 23:37:10|5282.1|5261.1|5282.1|5261.1|5282.1|5261.1|5282.1|5261.1|0
1605569860000|2020-11-16 23:37:40|5284.4|5263.4|5284.4|5263.4|5284.4|5263.4|5284.4|5263.4|0
1605569890000|2020-11-16 23:38:10|5287.5|5266.3|5287.5|5266.3|5287.5|5266.3|5287.5|5266.3|0
1605569920000|2020-11-16 23:38:40|5287.8|5266.6|5287.8|5266.6|5287.8|5266.6|5287.8|5266.6|0
1605569950000|2020-11-16 23:39:10|5289.3|5268.1|5289.3|5268.1|5289.3|5268.1|5289.3|5268.1|0
1605569980000|2020-11-16 23:39:40|5288.7|5267.5|5288.7|5267.5|5288.7|5267.5|5288.7|5267.5|0
1605570010000|2020-11-16 23:40:10|5289.5|5268.3|5289.5|5268.3|5289.5|5268.3|5289.5|5268.3|0
1605570040000|2020-11-16 23:40:40|5287.9|5266.7|5287.9|5266.7|5287.9|5266.7|5287.9|5266.7|0
1605570070000|2020-11-16 23:41:10|5288|5266.8|5288|5266.8|5288|5266.8|5288|5266.8|0
1605570100000|2020-11-16 23:41:40|5290.7|5269.5|5290.7|5269.5|5290.7|5269.5|5290.7|5269.5|0
1605570130000|2020-11-16 23:42:10|5290.9|5269.7|5290.9|5269.7|5290.9|5269.7|5290.9|5269.7|0
1605570160000|2020-11-16 23:42:40|5289.4|5268.2|5289.4|5268.2|5289.4|5268.2|5289.4|5268.2|0
1605570190000|2020-11-16 23:43:10|5289.7|5268.5|5289.7|5268.5|5289.7|5268.5|5289.7|5268.5|0
1605570220000|2020-11-16 23:43:40|5291.6|5270.4|5291.6|5270.4|5291.6|5270.4|5291.6|5270.4|0
1605570250000|2020-11-16 23:44:10|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|0
1605570280000|2020-11-16 23:44:40|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|0
1605570310000|2020-11-16 23:45:10|5300.6|5279.4|5300.6|5279.4|5300.6|5279.4|5300.6|5279.4|0
1605570340000|2020-11-16 23:45:40|5302.1|5280.9|5302.1|5280.9|5302.1|5280.9|5302.1|5280.9|0
1605570370000|2020-11-16 23:46:10|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|0
1605570400000|2020-11-16 23:46:40|5304.1|5282.9|5304.1|5282.9|5304.1|5282.9|5304.1|5282.9|0
1605570430000|2020-11-16 23:47:10|5300.3|5279.1|5300.3|5279.1|5300.3|5279.1|5300.3|5279.1|0
1605570460000|2020-11-16 23:47:40|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|0
1605570490000|2020-11-16 23:48:10|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605570520000|2020-11-16 23:48:40|5296.2|5275|5296.2|5275|5296.2|5275|5296.2|5275|0
1605570550000|2020-11-16 23:49:10|5297.3|5276.1|5297.3|5276.1|5297.3|5276.1|5297.3|5276.1|0
1605570580000|2020-11-16 23:49:40|5300.3|5279.1|5300.3|5279.1|5300.3|5279.1|5300.3|5279.1|0
1605570610000|2020-11-16 23:50:10|5301.4|5280.2|5301.4|5280.2|5301.4|5280.2|5301.4|5280.2|0
1605570640000|2020-11-16 23:50:40|5301|5279.8|5301|5279.8|5301|5279.8|5301|5279.8|0
1605570670000|2020-11-16 23:51:10|5299.2|5278|5299.2|5278|5299.2|5278|5299.2|5278|0
1605570700000|2020-11-16 23:51:40|5300|5278.8|5300|5278.8|5300|5278.8|5300|5278.8|0
1605570730000|2020-11-16 23:52:10|5300.5|5279.3|5300.5|5279.3|5300.5|5279.3|5300.5|5279.3|0
1605570760000|2020-11-16 23:52:40|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|0
1605570790000|2020-11-16 23:53:10|5303.1|5281.9|5303.1|5281.9|5303.1|5281.9|5303.1|5281.9|0
1605570820000|2020-11-16 23:53:40|5303.3|5282.1|5303.3|5282.1|5303.3|5282.1|5303.3|5282.1|0
1605570850000|2020-11-16 23:54:10|5301.1|5279.9|5301.1|5279.9|5301.1|5279.9|5301.1|5279.9|0
1605570880000|2020-11-16 23:54:40|5301.8|5280.6|5301.8|5280.6|5301.8|5280.6|5301.8|5280.6|0
1605570910000|2020-11-16 23:55:10|5301|5279.8|5301|5279.8|5301|5279.8|5301|5279.8|0
1605570940000|2020-11-16 23:55:40|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|0
1605570970000|2020-11-16 23:56:10|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|0
1605571000000|2020-11-16 23:56:40|5302.8|5281.6|5302.8|5281.6|5302.8|5281.6|5302.8|5281.6|0
1605571030000|2020-11-16 23:57:10|5303.1|5281.9|5303.1|5281.9|5303.1|5281.9|5303.1|5281.9|0
1605571060000|2020-11-16 23:57:40|5302.7|5281.5|5302.7|5281.5|5302.7|5281.5|5302.7|5281.5|0
1605571090000|2020-11-16 23:58:10|5303.5|5282.3|5303.5|5282.3|5303.5|5282.3|5303.5|5282.3|0
1605571120000|2020-11-16 23:58:40|5301.2|5280|5301.2|5280|5301.2|5280|5301.2|5280|0
1605571150000|2020-11-16 23:59:10|5299|5277.8|5299|5277.8|5299|5277.8|5299|5277.8|0
1605571180000|2020-11-16 23:59:40|5300.3|5279.1|5300.3|5279.1|5300.3|5279.1|5300.3|5279.1|0
1605571210000|2020-11-17 00:00:10|5300.6|5279.4|5300.6|5279.4|5300.6|5279.4|5300.6|5279.4|0
1605571240000|2020-11-17 00:00:40|5301.1|5279.9|5301.1|5279.9|5301.1|5279.9|5301.1|5279.9|0
1605571270000|2020-11-17 00:01:10|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|0
1605571300000|2020-11-17 00:01:40|5305.7|5284.5|5305.7|5284.5|5305.7|5284.5|5305.7|5284.5|0
1605571330000|2020-11-17 00:02:10|5305.5|5284.3|5305.5|5284.3|5305.5|5284.3|5305.5|5284.3|0
1605571360000|2020-11-17 00:02:40|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|0
1605571390000|2020-11-17 00:03:10|5302.9|5281.7|5302.9|5281.7|5302.9|5281.7|5302.9|5281.7|0
1605571420000|2020-11-17 00:03:40|5302.3|5281.1|5302.3|5281.1|5302.3|5281.1|5302.3|5281.1|0
1605571450000|2020-11-17 00:04:10|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|0
1605571480000|2020-11-17 00:04:40|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|0
1605571510000|2020-11-17 00:05:10|5303.3|5282.1|5303.3|5282.1|5303.3|5282.1|5303.3|5282.1|0
1605571540000|2020-11-17 00:05:40|5303.7|5282.5|5303.7|5282.5|5303.7|5282.5|5303.7|5282.5|0
1605571570000|2020-11-17 00:06:10|5303.4|5282.2|5303.4|5282.2|5303.4|5282.2|5303.4|5282.2|0
1605571630000|2020-11-17 00:07:10|5302.8|5281.6|5302.8|5281.6|5302.8|5281.6|5302.8|5281.6|0
1605571660000|2020-11-17 00:07:40|5304.3|5283.1|5304.3|5283.1|5304.3|5283.1|5304.3|5283.1|0
1605571690000|2020-11-17 00:08:10|5302.6|5281.4|5302.6|5281.4|5302.6|5281.4|5302.6|5281.4|0
1605571720000|2020-11-17 00:08:40|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|0
1605571750000|2020-11-17 00:09:10|5301.6|5280.4|5301.6|5280.4|5301.6|5280.4|5301.6|5280.4|0
1605571780000|2020-11-17 00:09:40|5299|5277.8|5299|5277.8|5299|5277.8|5299|5277.8|0
1605571810000|2020-11-17 00:10:10|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605571840000|2020-11-17 00:10:40|5292.7|5271.5|5292.7|5271.5|5292.7|5271.5|5292.7|5271.5|0
1605571870000|2020-11-17 00:11:10|5298.2|5277|5298.2|5277|5298.2|5277|5298.2|5277|0
1605571900000|2020-11-17 00:11:40|5299.2|5278|5299.2|5278|5299.2|5278|5299.2|5278|0
1605571930000|2020-11-17 00:12:10|5298.9|5277.7|5298.9|5277.7|5298.9|5277.7|5298.9|5277.7|0
1605571960000|2020-11-17 00:12:40|5299.9|5278.7|5299.9|5278.7|5299.9|5278.7|5299.9|5278.7|0
1605571990000|2020-11-17 00:13:10|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|0
1605572020000|2020-11-17 00:13:40|5301|5279.8|5301|5279.8|5301|5279.8|5301|5279.8|0
1605572050000|2020-11-17 00:14:10|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|5301.7|5280.5|0
1605572080000|2020-11-17 00:14:40|5302|5280.8|5302|5280.8|5302|5280.8|5302|5280.8|0
1605572110000|2020-11-17 00:15:10|5301.9|5280.7|5301.9|5280.7|5301.9|5280.7|5301.9|5280.7|0
1605572140000|2020-11-17 00:15:40|5301.2|5280|5301.2|5280|5301.2|5280|5301.2|5280|0
1605572170000|2020-11-17 00:16:10|5302.6|5281.4|5302.6|5281.4|5302.6|5281.4|5302.6|5281.4|0
1605572200000|2020-11-17 00:16:40|5303.2|5282|5303.2|5282|5303.2|5282|5303.2|5282|0
1605572230000|2020-11-17 00:17:10|5303.3|5282.1|5303.3|5282.1|5303.3|5282.1|5303.3|5282.1|0
1605572260000|2020-11-17 00:17:40|5302.5|5281.3|5302.5|5281.3|5302.5|5281.3|5302.5|5281.3|0
1605572290000|2020-11-17 00:18:10|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|0
1605572320000|2020-11-17 00:18:40|5300.9|5279.7|5300.9|5279.7|5300.9|5279.7|5300.9|5279.7|0
1605572350000|2020-11-17 00:19:10|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|0
1605572380000|2020-11-17 00:19:40|5298.2|5277|5298.2|5277|5298.2|5277|5298.2|5277|0
1605572410000|2020-11-17 00:20:10|5297.8|5276.6|5297.8|5276.6|5297.8|5276.6|5297.8|5276.6|0
1605572440000|2020-11-17 00:20:40|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|0
1605572470000|2020-11-17 00:21:10|5297.8|5276.6|5297.8|5276.6|5297.8|5276.6|5297.8|5276.6|0
1605572500000|2020-11-17 00:21:40|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|0
1605572530000|2020-11-17 00:22:10|5301|5279.8|5301|5279.8|5301|5279.8|5301|5279.8|0
1605572560000|2020-11-17 00:22:40|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|0
1605572590000|2020-11-17 00:23:10|5298.2|5277|5298.2|5277|5298.2|5277|5298.2|5277|0
1605572620000|2020-11-17 00:23:40|5297.2|5276|5297.2|5276|5297.2|5276|5297.2|5276|0
1605572660000|2020-11-17 00:24:20|5297|5275.8|5297|5275.8|5297|5275.8|5297|5275.8|0
1605572680000|2020-11-17 00:24:40|5297.3|5276.1|5297.3|5276.1|5297.3|5276.1|5297.3|5276.1|0
1605572710000|2020-11-17 00:25:10|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|0
1605572740000|2020-11-17 00:25:40|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|0
1605572770000|2020-11-17 00:26:10|5296.2|5275|5296.2|5275|5296.2|5275|5296.2|5275|0
1605572800000|2020-11-17 00:26:40|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605572830000|2020-11-17 00:27:10|5294.1|5272.9|5294.1|5272.9|5294.1|5272.9|5294.1|5272.9|0
1605572860000|2020-11-17 00:27:40|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|0
1605572890000|2020-11-17 00:28:10|5291.9|5270.7|5291.9|5270.7|5291.9|5270.7|5291.9|5270.7|0
1605572920000|2020-11-17 00:28:40|5292|5270.8|5292|5270.8|5292|5270.8|5292|5270.8|0
1605572950000|2020-11-17 00:29:10|5293.2|5272|5293.2|5272|5293.2|5272|5293.2|5272|0
1605572980000|2020-11-17 00:29:40|5293.9|5272.7|5293.9|5272.7|5293.9|5272.7|5293.9|5272.7|0
1605573010000|2020-11-17 00:30:10|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|0
1605573040000|2020-11-17 00:30:40|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605573070000|2020-11-17 00:31:10|5292.8|5271.6|5292.8|5271.6|5292.8|5271.6|5292.8|5271.6|0
1605573100000|2020-11-17 00:31:40|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|0
1605573130000|2020-11-17 00:32:10|5291.1|5269.9|5291.1|5269.9|5291.1|5269.9|5291.1|5269.9|0
1605573160000|2020-11-17 00:32:40|5291.6|5270.4|5291.6|5270.4|5291.6|5270.4|5291.6|5270.4|0
1605573190000|2020-11-17 00:33:10|5289.4|5268.2|5289.4|5268.2|5289.4|5268.2|5289.4|5268.2|0
1605573220000|2020-11-17 00:33:40|5287.7|5266.5|5287.7|5266.5|5287.7|5266.5|5287.7|5266.5|0
1605573250000|2020-11-17 00:34:10|5288|5266.8|5288|5266.8|5288|5266.8|5288|5266.8|0
1605573280000|2020-11-17 00:34:40|5286.8|5265.6|5286.8|5265.6|5286.8|5265.6|5286.8|5265.6|0
1605573310000|2020-11-17 00:35:10|5288.8|5267.6|5288.8|5267.6|5288.8|5267.6|5288.8|5267.6|0
1605573340000|2020-11-17 00:35:40|5286.8|5265.6|5286.8|5265.6|5286.8|5265.6|5286.8|5265.6|0
1605573370000|2020-11-17 00:36:10|5286.4|5265.2|5286.4|5265.2|5286.4|5265.2|5286.4|5265.2|0
1605573400000|2020-11-17 00:36:40|5288.9|5267.7|5288.9|5267.7|5288.9|5267.7|5288.9|5267.7|0
1605573430000|2020-11-17 00:37:10|5292.7|5271.5|5292.7|5271.5|5292.7|5271.5|5292.7|5271.5|0
1605573460000|2020-11-17 00:37:40|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605573490000|2020-11-17 00:38:10|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|0
1605573520000|2020-11-17 00:38:40|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|0
1605573550000|2020-11-17 00:39:10|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605573580000|2020-11-17 00:39:40|5293.9|5272.7|5293.9|5272.7|5293.9|5272.7|5293.9|5272.7|0
1605573610000|2020-11-17 00:40:10|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605573640000|2020-11-17 00:40:40|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605573670000|2020-11-17 00:41:10|5293.9|5272.7|5293.9|5272.7|5293.9|5272.7|5293.9|5272.7|0
1605573700000|2020-11-17 00:41:40|5294|5272.8|5294|5272.8|5294|5272.8|5294|5272.8|0
1605573730000|2020-11-17 00:42:10|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|0
1605573760000|2020-11-17 00:42:40|5295|5273.8|5295|5273.8|5295|5273.8|5295|5273.8|0
1605573790000|2020-11-17 00:43:10|5293.3|5272.1|5293.3|5272.1|5293.3|5272.1|5293.3|5272.1|0
1605573820000|2020-11-17 00:43:40|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|0
1605573850000|2020-11-17 00:44:10|5292.2|5271|5292.2|5271|5292.2|5271|5292.2|5271|0
1605573880000|2020-11-17 00:44:40|5293.3|5272.1|5293.3|5272.1|5293.3|5272.1|5293.3|5272.1|0
1605573910000|2020-11-17 00:45:10|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|0
1605573940000|2020-11-17 00:45:40|5291.3|5270.1|5291.3|5270.1|5291.3|5270.1|5291.3|5270.1|0
1605573970000|2020-11-17 00:46:10|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|0
1605574000000|2020-11-17 00:46:40|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605574030000|2020-11-17 00:47:10|5297.8|5276.6|5297.8|5276.6|5297.8|5276.6|5297.8|5276.6|0
1605574060000|2020-11-17 00:47:40|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|0
1605574090000|2020-11-17 00:48:10|5296.2|5275|5296.2|5275|5296.2|5275|5296.2|5275|0
1605574120000|2020-11-17 00:48:40|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605574150000|2020-11-17 00:49:10|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|0
1605574180000|2020-11-17 00:49:40|5299.2|5278|5299.2|5278|5299.2|5278|5299.2|5278|0
1605574210000|2020-11-17 00:50:10|5300.5|5279.3|5300.5|5279.3|5300.5|5279.3|5300.5|5279.3|0
1605574270000|2020-11-17 00:51:10|5302|5280.8|5302|5280.8|5302|5280.8|5302|5280.8|0
1605574300000|2020-11-17 00:51:40|5301.2|5280|5301.2|5280|5301.2|5280|5301.2|5280|0
1605574330000|2020-11-17 00:52:10|5303.7|5282.5|5303.7|5282.5|5303.7|5282.5|5303.7|5282.5|0
1605574360000|2020-11-17 00:52:40|5304.3|5283.1|5304.3|5283.1|5304.3|5283.1|5304.3|5283.1|0
1605574390000|2020-11-17 00:53:10|5302.9|5281.7|5302.9|5281.7|5302.9|5281.7|5302.9|5281.7|0
1605574420000|2020-11-17 00:53:40|5298.9|5277.7|5298.9|5277.7|5298.9|5277.7|5298.9|5277.7|0
1605574450000|2020-11-17 00:54:10|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|0
1605574480000|2020-11-17 00:54:40|5299.2|5278|5299.2|5278|5299.2|5278|5299.2|5278|0
1605574510000|2020-11-17 00:55:10|5301.1|5279.9|5301.1|5279.9|5301.1|5279.9|5301.1|5279.9|0
1605574540000|2020-11-17 00:55:40|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|0
1605574570000|2020-11-17 00:56:10|5300.1|5278.9|5300.1|5278.9|5300.1|5278.9|5300.1|5278.9|0
1605574600000|2020-11-17 00:56:40|5300.2|5279|5300.2|5279|5300.2|5279|5300.2|5279|0
1605574630000|2020-11-17 00:57:10|5299|5277.8|5299|5277.8|5299|5277.8|5299|5277.8|0
1605574660000|2020-11-17 00:57:40|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|0
1605574690000|2020-11-17 00:58:10|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|0
1605574720000|2020-11-17 00:58:40|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|0
1605574750000|2020-11-17 00:59:10|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|0
1605574780000|2020-11-17 00:59:40|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|0
1605574810000|2020-11-17 01:00:10|5299.2|5278|5299.2|5278|5299.2|5278|5299.2|5278|0
1605574840000|2020-11-17 01:00:40|5300.9|5279.7|5300.9|5279.7|5300.9|5279.7|5300.9|5279.7|0
1605574870000|2020-11-17 01:01:10|5304.7|5283.5|5304.7|5283.5|5304.7|5283.5|5304.7|5283.5|0
1605574900000|2020-11-17 01:01:40|5303.2|5282|5303.2|5282|5303.2|5282|5303.2|5282|0
1605574930000|2020-11-17 01:02:10|5300.4|5279.2|5300.4|5279.2|5300.4|5279.2|5300.4|5279.2|0
1605574960000|2020-11-17 01:02:40|5303.9|5282.7|5303.9|5282.7|5303.9|5282.7|5303.9|5282.7|0
1605574990000|2020-11-17 01:03:10|5303.5|5282.3|5303.5|5282.3|5303.5|5282.3|5303.5|5282.3|0
1605575020000|2020-11-17 01:03:40|5304.1|5282.9|5304.1|5282.9|5304.1|5282.9|5304.1|5282.9|0
1605575050000|2020-11-17 01:04:10|5303.1|5281.9|5303.1|5281.9|5303.1|5281.9|5303.1|5281.9|0
1605575080000|2020-11-17 01:04:40|5302|5280.8|5302|5280.8|5302|5280.8|5302|5280.8|0
1605575110000|2020-11-17 01:05:10|5303.7|5282.5|5303.7|5282.5|5303.7|5282.5|5303.7|5282.5|0
1605575140000|2020-11-17 01:05:40|5305.2|5284|5305.2|5284|5305.2|5284|5305.2|5284|0
1605575170000|2020-11-17 01:06:10|5306.9|5285.7|5306.9|5285.7|5306.9|5285.7|5306.9|5285.7|0
1605575200000|2020-11-17 01:06:40|5304.8|5283.6|5304.8|5283.6|5304.8|5283.6|5304.8|5283.6|0
1605575230000|2020-11-17 01:07:10|5304|5282.8|5304|5282.8|5304|5282.8|5304|5282.8|0
1605575260000|2020-11-17 01:07:40|5305.7|5284.5|5305.7|5284.5|5305.7|5284.5|5305.7|5284.5|0
1605575290000|2020-11-17 01:08:10|5304.7|5283.5|5304.7|5283.5|5304.7|5283.5|5304.7|5283.5|0
1605575320000|2020-11-17 01:08:40|5307|5285.8|5307|5285.8|5307|5285.8|5307|5285.8|0
1605575350000|2020-11-17 01:09:10|5306.1|5284.9|5306.1|5284.9|5306.1|5284.9|5306.1|5284.9|0
1605575380000|2020-11-17 01:09:40|5306.8|5285.6|5306.8|5285.6|5306.8|5285.6|5306.8|5285.6|0
1605575410000|2020-11-17 01:10:10|5305.8|5284.6|5305.8|5284.6|5305.8|5284.6|5305.8|5284.6|0
1605575440000|2020-11-17 01:10:40|5305.1|5283.9|5305.1|5283.9|5305.1|5283.9|5305.1|5283.9|0
1605575470000|2020-11-17 01:11:10|5305.7|5284.5|5305.7|5284.5|5305.7|5284.5|5305.7|5284.5|0
1605575500000|2020-11-17 01:11:40|5305.9|5284.7|5305.9|5284.7|5305.9|5284.7|5305.9|5284.7|0
1605575530000|2020-11-17 01:12:10|5306.9|5285.7|5306.9|5285.7|5306.9|5285.7|5306.9|5285.7|0
1605575560000|2020-11-17 01:12:40|5306.1|5284.9|5306.1|5284.9|5306.1|5284.9|5306.1|5284.9|0
1605575590000|2020-11-17 01:13:10|5306.6|5285.4|5306.6|5285.4|5306.6|5285.4|5306.6|5285.4|0
1605575620000|2020-11-17 01:13:40|5306.5|5285.3|5306.5|5285.3|5306.5|5285.3|5306.5|5285.3|0
1605575650000|2020-11-17 01:14:10|5306.7|5285.5|5306.7|5285.5|5306.7|5285.5|5306.7|5285.5|0
1605575680000|2020-11-17 01:14:40|5306.6|5285.4|5306.6|5285.4|5306.6|5285.4|5306.6|5285.4|0
1605575710000|2020-11-17 01:15:10|5307.9|5286.7|5307.9|5286.7|5307.9|5286.7|5307.9|5286.7|0
1605575740000|2020-11-17 01:15:40|5307.8|5286.6|5307.8|5286.6|5307.8|5286.6|5307.8|5286.6|0
1605575770000|2020-11-17 01:16:10|5307.2|5286|5307.2|5286|5307.2|5286|5307.2|5286|0
1605575800000|2020-11-17 01:16:40|5307.3|5286.1|5307.3|5286.1|5307.3|5286.1|5307.3|5286.1|0
1605575830000|2020-11-17 01:17:10|5307.5|5286.3|5307.5|5286.3|5307.5|5286.3|5307.5|5286.3|0
1605575860000|2020-11-17 01:17:40|5308.3|5287.1|5308.3|5287.1|5308.3|5287.1|5308.3|5287.1|0
1605575890000|2020-11-17 01:18:10|5306.9|5285.7|5306.9|5285.7|5306.9|5285.7|5306.9|5285.7|0
1605575920000|2020-11-17 01:18:40|5307.6|5286.4|5307.6|5286.4|5307.6|5286.4|5307.6|5286.4|0
1605575950000|2020-11-17 01:19:10|5309|5287.8|5309|5287.8|5309|5287.8|5309|5287.8|0
1605575980000|2020-11-17 01:19:40|5310.4|5289.2|5310.4|5289.2|5310.4|5289.2|5310.4|5289.2|0
1605576010000|2020-11-17 01:20:10|5310.2|5289|5310.2|5289|5310.2|5289|5310.2|5289|0
1605576040000|2020-11-17 01:20:40|5309.5|5288.3|5309.5|5288.3|5309.5|5288.3|5309.5|5288.3|0
1605576070000|2020-11-17 01:21:10|5309.2|5288|5309.2|5288|5309.2|5288|5309.2|5288|0
1605576100000|2020-11-17 01:21:40|5309.7|5288.5|5309.7|5288.5|5309.7|5288.5|5309.7|5288.5|0
1605576130000|2020-11-17 01:22:10|5309.9|5288.7|5309.9|5288.7|5309.9|5288.7|5309.9|5288.7|0
1605576160000|2020-11-17 01:22:40|5310.5|5289.3|5310.5|5289.3|5310.5|5289.3|5310.5|5289.3|0
1605576190000|2020-11-17 01:23:10|5311.1|5289.9|5311.1|5289.9|5311.1|5289.9|5311.1|5289.9|0
1605576220000|2020-11-17 01:23:40|5310.6|5289.4|5310.6|5289.4|5310.6|5289.4|5310.6|5289.4|0
1605576250000|2020-11-17 01:24:10|5310.7|5289.5|5310.7|5289.5|5310.7|5289.5|5310.7|5289.5|0
1605576280000|2020-11-17 01:24:40|5310.8|5289.6|5310.8|5289.6|5310.8|5289.6|5310.8|5289.6|0
1605576310000|2020-11-17 01:25:10|5310.6|5289.4|5310.6|5289.4|5310.6|5289.4|5310.6|5289.4|0
1605576340000|2020-11-17 01:25:40|5310.2|5289|5310.2|5289|5310.2|5289|5310.2|5289|0
1605576370000|2020-11-17 01:26:10|5310.9|5289.7|5310.9|5289.7|5310.9|5289.7|5310.9|5289.7|0
1605576400000|2020-11-17 01:26:40|5310|5288.8|5310|5288.8|5310|5288.8|5310|5288.8|0
1605576430000|2020-11-17 01:27:10|5309.2|5288|5309.2|5288|5309.2|5288|5309.2|5288|0
1605576460000|2020-11-17 01:27:40|5309.9|5288.7|5309.9|5288.7|5309.9|5288.7|5309.9|5288.7|0
1605576490000|2020-11-17 01:28:10|5310.3|5289.1|5310.3|5289.1|5310.3|5289.1|5310.3|5289.1|0
1605576520000|2020-11-17 01:28:40|5309.7|5288.5|5309.7|5288.5|5309.7|5288.5|5309.7|5288.5|0
1605576550000|2020-11-17 01:29:10|5310.3|5289.1|5310.3|5289.1|5310.3|5289.1|5310.3|5289.1|0
1605576580000|2020-11-17 01:29:40|5309.6|5288.4|5309.6|5288.4|5309.6|5288.4|5309.6|5288.4|0
1605576610000|2020-11-17 01:30:10|5311.2|5290|5311.2|5290|5311.2|5290|5311.2|5290|0
1605576640000|2020-11-17 01:30:40|5311.3|5290.1|5311.3|5290.1|5311.3|5290.1|5311.3|5290.1|0
1605576670000|2020-11-17 01:31:10|5311.4|5290.2|5311.4|5290.2|5311.4|5290.2|5311.4|5290.2|0
1605576700000|2020-11-17 01:31:40|5313.6|5292.4|5313.6|5292.4|5313.6|5292.4|5313.6|5292.4|0
1605576730000|2020-11-17 01:32:10|5312.5|5291.3|5312.5|5291.3|5312.5|5291.3|5312.5|5291.3|0
1605576760000|2020-11-17 01:32:40|5313.5|5292.3|5313.5|5292.3|5313.5|5292.3|5313.5|5292.3|0
1605576790000|2020-11-17 01:33:10|5315.4|5294.2|5315.4|5294.2|5315.4|5294.2|5315.4|5294.2|0
1605576820000|2020-11-17 01:33:40|5314.4|5293.2|5314.4|5293.2|5314.4|5293.2|5314.4|5293.2|0
1605576850000|2020-11-17 01:34:10|5313.7|5292.5|5313.7|5292.5|5313.7|5292.5|5313.7|5292.5|0
1605576880000|2020-11-17 01:34:40|5314.6|5293.4|5314.6|5293.4|5314.6|5293.4|5314.6|5293.4|0
1605576910000|2020-11-17 01:35:10|5315.8|5294.6|5315.8|5294.6|5315.8|5294.6|5315.8|5294.6|0
1605576940000|2020-11-17 01:35:40|5317.3|5296.1|5317.3|5296.1|5317.3|5296.1|5317.3|5296.1|0
1605576970000|2020-11-17 01:36:10|5316.6|5295.4|5316.6|5295.4|5316.6|5295.4|5316.6|5295.4|0
1605577000000|2020-11-17 01:36:40|5317.7|5296.5|5317.7|5296.5|5317.7|5296.5|5317.7|5296.5|0
1605577030000|2020-11-17 01:37:10|5319.8|5298.6|5319.8|5298.6|5319.8|5298.6|5319.8|5298.6|0
1605577060000|2020-11-17 01:37:40|5320.7|5299.5|5320.7|5299.5|5320.7|5299.5|5320.7|5299.5|0
1605577120000|2020-11-17 01:38:40|5319.9|5298.7|5319.9|5298.7|5319.9|5298.7|5319.9|5298.7|0
1605577150000|2020-11-17 01:39:10|5320.2|5299|5320.2|5299|5320.2|5299|5320.2|5299|0
1605577180000|2020-11-17 01:39:40|5320.7|5299.5|5320.7|5299.5|5320.7|5299.5|5320.7|5299.5|0
1605577210000|2020-11-17 01:40:10|5320.1|5298.9|5320.1|5298.9|5320.1|5298.9|5320.1|5298.9|0
1605577240000|2020-11-17 01:40:40|5320|5298.8|5320|5298.8|5320|5298.8|5320|5298.8|0
1605577270000|2020-11-17 01:41:10|5319.6|5298.4|5319.6|5298.4|5319.6|5298.4|5319.6|5298.4|0
1605577300000|2020-11-17 01:41:40|5318|5296.8|5318|5296.8|5318|5296.8|5318|5296.8|0
1605577330000|2020-11-17 01:42:10|5319.3|5298.1|5319.3|5298.1|5319.3|5298.1|5319.3|5298.1|0
1605577360000|2020-11-17 01:42:40|5319.6|5298.4|5319.6|5298.4|5319.6|5298.4|5319.6|5298.4|0
1605577390000|2020-11-17 01:43:10|5319|5297.8|5319|5297.8|5319|5297.8|5319|5297.8|0
1605577420000|2020-11-17 01:43:40|5319.3|5298.1|5319.3|5298.1|5319.3|5298.1|5319.3|5298.1|0
1605577450000|2020-11-17 01:44:10|5319|5297.8|5319|5297.8|5319|5297.8|5319|5297.8|0
1605577480000|2020-11-17 01:44:40|5319.1|5297.9|5319.1|5297.9|5319.1|5297.9|5319.1|5297.9|0
1605577510000|2020-11-17 01:45:10|5318.7|5297.5|5318.7|5297.5|5318.7|5297.5|5318.7|5297.5|0
1605577540000|2020-11-17 01:45:40|5318.6|5297.4|5318.6|5297.4|5318.6|5297.4|5318.6|5297.4|0
1605577570000|2020-11-17 01:46:10|5318|5296.8|5318|5296.8|5318|5296.8|5318|5296.8|0
1605577600000|2020-11-17 01:46:40|5316.4|5295.2|5316.4|5295.2|5316.4|5295.2|5316.4|5295.2|0
1605577630000|2020-11-17 01:47:10|5315.2|5294|5315.2|5294|5315.2|5294|5315.2|5294|0
1605577660000|2020-11-17 01:47:40|5313.5|5292.3|5313.5|5292.3|5313.5|5292.3|5313.5|5292.3|0
1605577690000|2020-11-17 01:48:10|5314.6|5293.4|5314.6|5293.4|5314.6|5293.4|5314.6|5293.4|0
1605577720000|2020-11-17 01:48:40|5316.3|5295.1|5316.3|5295.1|5316.3|5295.1|5316.3|5295.1|0
1605577750000|2020-11-17 01:49:10|5318.1|5296.9|5318.1|5296.9|5318.1|5296.9|5318.1|5296.9|0
1605577780000|2020-11-17 01:49:40|5315.9|5294.7|5315.9|5294.7|5315.9|5294.7|5315.9|5294.7|0
1605577810000|2020-11-17 01:50:10|5315.3|5294.1|5315.3|5294.1|5315.3|5294.1|5315.3|5294.1|0
1605577840000|2020-11-17 01:50:40|5312.7|5291.5|5312.7|5291.5|5312.7|5291.5|5312.7|5291.5|0
1605577870000|2020-11-17 01:51:10|5311.3|5290.1|5311.3|5290.1|5311.3|5290.1|5311.3|5290.1|0
1605577900000|2020-11-17 01:51:40|5312|5290.8|5312|5290.8|5312|5290.8|5312|5290.8|0
1605577930000|2020-11-17 01:52:10|5312.3|5291.1|5312.3|5291.1|5312.3|5291.1|5312.3|5291.1|0
1605577960000|2020-11-17 01:52:40|5309.8|5288.6|5309.8|5288.6|5309.8|5288.6|5309.8|5288.6|0
1605577990000|2020-11-17 01:53:10|5308.5|5287.3|5308.5|5287.3|5308.5|5287.3|5308.5|5287.3|0
1605578020000|2020-11-17 01:53:40|5309.2|5288|5309.2|5288|5309.2|5288|5309.2|5288|0
1605578050000|2020-11-17 01:54:10|5307.9|5286.7|5307.9|5286.7|5307.9|5286.7|5307.9|5286.7|0
1605578080000|2020-11-17 01:54:40|5309|5287.8|5309|5287.8|5309|5287.8|5309|5287.8|0
1605578110000|2020-11-17 01:55:10|5310|5288.8|5310|5288.8|5310|5288.8|5310|5288.8|0
1605578140000|2020-11-17 01:55:40|5309.8|5288.6|5309.8|5288.6|5309.8|5288.6|5309.8|5288.6|0
1605578170000|2020-11-17 01:56:10|5309.7|5288.5|5309.7|5288.5|5309.7|5288.5|5309.7|5288.5|0
1605578200000|2020-11-17 01:56:40|5309.5|5288.3|5309.5|5288.3|5309.5|5288.3|5309.5|5288.3|0
1605578230000|2020-11-17 01:57:10|5310|5288.8|5310|5288.8|5310|5288.8|5310|5288.8|0
1605578260000|2020-11-17 01:57:40|5309|5287.8|5309|5287.8|5309|5287.8|5309|5287.8|0
1605578290000|2020-11-17 01:58:10|5308.8|5287.6|5308.8|5287.6|5308.8|5287.6|5308.8|5287.6|0
1605578320000|2020-11-17 01:58:40|5306|5284.8|5306|5284.8|5306|5284.8|5306|5284.8|0
1605578350000|2020-11-17 01:59:10|5305.4|5284.2|5305.4|5284.2|5305.4|5284.2|5305.4|5284.2|0
1605578380000|2020-11-17 01:59:40|5304.3|5283.1|5304.3|5283.1|5304.3|5283.1|5304.3|5283.1|0
1605578410000|2020-11-17 02:00:10|5303.2|5282|5303.2|5282|5303.2|5282|5303.2|5282|0
1605578440000|2020-11-17 02:00:40|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|5304.4|5283.2|0
1605578470000|2020-11-17 02:01:10|5305.1|5283.9|5305.1|5283.9|5305.1|5283.9|5305.1|5283.9|0
1605578500000|2020-11-17 02:01:40|5301.5|5280.3|5301.5|5280.3|5301.5|5280.3|5301.5|5280.3|0
1605578530000|2020-11-17 02:02:10|5301.3|5280.1|5301.3|5280.1|5301.3|5280.1|5301.3|5280.1|0
1605578560000|2020-11-17 02:02:40|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|0
1605578590000|2020-11-17 02:03:10|5300.9|5279.7|5300.9|5279.7|5300.9|5279.7|5300.9|5279.7|0
1605578620000|2020-11-17 02:03:40|5300.6|5279.4|5300.6|5279.4|5300.6|5279.4|5300.6|5279.4|0
1605578650000|2020-11-17 02:04:10|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|5300.7|5279.5|0
1605578680000|2020-11-17 02:04:40|5299.9|5278.7|5299.9|5278.7|5299.9|5278.7|5299.9|5278.7|0
1605578710000|2020-11-17 02:05:10|5299.8|5278.6|5299.8|5278.6|5299.8|5278.6|5299.8|5278.6|0
1605578740000|2020-11-17 02:05:40|5299.9|5278.7|5299.9|5278.7|5299.9|5278.7|5299.9|5278.7|0
1605578770000|2020-11-17 02:06:10|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|0
1605578800000|2020-11-17 02:06:40|5299.4|5278.2|5299.4|5278.2|5299.4|5278.2|5299.4|5278.2|0
1605578830000|2020-11-17 02:07:10|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|0
1605578860000|2020-11-17 02:07:40|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|0
1605578920000|2020-11-17 02:08:40|5299|5277.8|5299|5277.8|5299|5277.8|5299|5277.8|0
1605578950000|2020-11-17 02:09:10|5301.3|5280.1|5301.3|5280.1|5301.3|5280.1|5301.3|5280.1|0
1605578980000|2020-11-17 02:09:40|5302.1|5280.9|5302.1|5280.9|5302.1|5280.9|5302.1|5280.9|0
1605579010000|2020-11-17 02:10:10|5299.6|5278.4|5299.6|5278.4|5299.6|5278.4|5299.6|5278.4|0
1605579040000|2020-11-17 02:10:40|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|0
1605579070000|2020-11-17 02:11:10|5300.4|5279.2|5300.4|5279.2|5300.4|5279.2|5300.4|5279.2|0
1605579100000|2020-11-17 02:11:40|5299.6|5278.4|5299.6|5278.4|5299.6|5278.4|5299.6|5278.4|0
1605579130000|2020-11-17 02:12:10|5300|5278.8|5300|5278.8|5300|5278.8|5300|5278.8|0
1605579160000|2020-11-17 02:12:40|5301.1|5279.9|5301.1|5279.9|5301.1|5279.9|5301.1|5279.9|0
1605579190000|2020-11-17 02:13:10|5300.2|5279|5300.2|5279|5300.2|5279|5300.2|5279|0
1605579220000|2020-11-17 02:13:40|5296|5274.8|5296|5274.8|5296|5274.8|5296|5274.8|0
1605579250000|2020-11-17 02:14:10|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|0
1605579280000|2020-11-17 02:14:40|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605579310000|2020-11-17 02:15:10|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|0
1605579340000|2020-11-17 02:15:40|5296.2|5275|5296.2|5275|5296.2|5275|5296.2|5275|0
1605579370000|2020-11-17 02:16:10|5295.7|5274.5|5295.7|5274.5|5295.7|5274.5|5295.7|5274.5|0
1605579400000|2020-11-17 02:16:40|5297.3|5276.1|5297.3|5276.1|5297.3|5276.1|5297.3|5276.1|0
1605579430000|2020-11-17 02:17:10|5297|5275.8|5297|5275.8|5297|5275.8|5297|5275.8|0
1605579460000|2020-11-17 02:17:40|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|0
1605579490000|2020-11-17 02:18:10|5295.7|5274.5|5295.7|5274.5|5295.7|5274.5|5295.7|5274.5|0
1605579520000|2020-11-17 02:18:40|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605579550000|2020-11-17 02:19:10|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|0
1605579580000|2020-11-17 02:19:40|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605579610000|2020-11-17 02:20:10|5293.6|5272.4|5293.6|5272.4|5293.6|5272.4|5293.6|5272.4|0
1605579640000|2020-11-17 02:20:40|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605579670000|2020-11-17 02:21:10|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605579700000|2020-11-17 02:21:40|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605579730000|2020-11-17 02:22:10|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605579760000|2020-11-17 02:22:40|5295|5273.8|5295|5273.8|5295|5273.8|5295|5273.8|0
1605579790000|2020-11-17 02:23:10|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|0
1605579820000|2020-11-17 02:23:40|5293.4|5272.2|5293.4|5272.2|5293.4|5272.2|5293.4|5272.2|0
1605579850000|2020-11-17 02:24:10|5293.5|5272.3|5293.5|5272.3|5293.5|5272.3|5293.5|5272.3|0
1605579880000|2020-11-17 02:24:40|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|0
1605579910000|2020-11-17 02:25:10|5293|5271.8|5293|5271.8|5293|5271.8|5293|5271.8|0
1605579940000|2020-11-17 02:25:40|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|0
1605579970000|2020-11-17 02:26:10|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605580000000|2020-11-17 02:26:40|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605580030000|2020-11-17 02:27:10|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|0
1605580060000|2020-11-17 02:27:40|5295.3|5274.1|5295.3|5274.1|5295.3|5274.1|5295.3|5274.1|0
1605580090000|2020-11-17 02:28:10|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605580120000|2020-11-17 02:28:40|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|0
1605580150000|2020-11-17 02:29:10|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605580180000|2020-11-17 02:29:40|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|0
1605580210000|2020-11-17 02:30:10|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|0
1605580240000|2020-11-17 02:30:40|5293.7|5272.5|5293.7|5272.5|5293.7|5272.5|5293.7|5272.5|0
1605580270000|2020-11-17 02:31:10|5293.4|5272.2|5293.4|5272.2|5293.4|5272.2|5293.4|5272.2|0
1605580300000|2020-11-17 02:31:40|5293.1|5271.9|5293.1|5271.9|5293.1|5271.9|5293.1|5271.9|0
1605580330000|2020-11-17 02:32:10|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|0
1605580360000|2020-11-17 02:32:40|5292.4|5271.2|5292.4|5271.2|5292.4|5271.2|5292.4|5271.2|0
1605580390000|2020-11-17 02:33:10|5291.5|5270.3|5291.5|5270.3|5291.5|5270.3|5291.5|5270.3|0
1605580420000|2020-11-17 02:33:40|5292|5270.8|5292|5270.8|5292|5270.8|5292|5270.8|0
1605580450000|2020-11-17 02:34:10|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|0
1605580480000|2020-11-17 02:34:40|5295|5273.8|5295|5273.8|5295|5273.8|5295|5273.8|0
1605580510000|2020-11-17 02:35:10|5298|5276.8|5298|5276.8|5298|5276.8|5298|5276.8|0
1605580540000|2020-11-17 02:35:40|5298.6|5277.4|5298.6|5277.4|5298.6|5277.4|5298.6|5277.4|0
1605580570000|2020-11-17 02:36:10|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|0
1605580600000|2020-11-17 02:36:40|5295.8|5274.6|5295.8|5274.6|5295.8|5274.6|5295.8|5274.6|0
1605580630000|2020-11-17 02:37:10|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|0
1605580660000|2020-11-17 02:37:40|5295.9|5274.7|5295.9|5274.7|5295.9|5274.7|5295.9|5274.7|0
1605580690000|2020-11-17 02:38:10|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|0
1605580750000|2020-11-17 02:39:10|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605580780000|2020-11-17 02:39:40|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|0
1605580810000|2020-11-17 02:40:10|5296.9|5275.7|5296.9|5275.7|5296.9|5275.7|5296.9|5275.7|0
1605580840000|2020-11-17 02:40:40|5297.4|5276.2|5297.4|5276.2|5297.4|5276.2|5297.4|5276.2|0
1605580870000|2020-11-17 02:41:10|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|0
1605580900000|2020-11-17 02:41:40|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|0
1605580930000|2020-11-17 02:42:10|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|0
1605580960000|2020-11-17 02:42:40|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605580990000|2020-11-17 02:43:10|5296.8|5275.6|5296.8|5275.6|5296.8|5275.6|5296.8|5275.6|0
1605581020000|2020-11-17 02:43:40|5296.9|5275.7|5296.9|5275.7|5296.9|5275.7|5296.9|5275.7|0
1605581080000|2020-11-17 02:44:40|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|0
1605581110000|2020-11-17 02:45:10|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|0
1605581140000|2020-11-17 02:45:40|5295.8|5274.6|5295.8|5274.6|5295.8|5274.6|5295.8|5274.6|0
1605581200000|2020-11-17 02:46:40|5294.2|5273|5294.2|5273|5294.2|5273|5294.2|5273|0
1605581230000|2020-11-17 02:47:10|5294|5272.8|5294|5272.8|5294|5272.8|5294|5272.8|0
1605581260000|2020-11-17 02:47:40|5296|5274.8|5296|5274.8|5296|5274.8|5296|5274.8|0
1605581290000|2020-11-17 02:48:10|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605581320000|2020-11-17 02:48:40|5294.3|5273.1|5294.3|5273.1|5294.3|5273.1|5294.3|5273.1|0
1605581350000|2020-11-17 02:49:10|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|0
1605581380000|2020-11-17 02:49:40|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|0
1605581410000|2020-11-17 02:50:10|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605581440000|2020-11-17 02:50:40|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605581470000|2020-11-17 02:51:10|5295.2|5274|5295.2|5274|5295.2|5274|5295.2|5274|0
1605581500000|2020-11-17 02:51:40|5295.9|5274.7|5295.9|5274.7|5295.9|5274.7|5295.9|5274.7|0
1605581530000|2020-11-17 02:52:10|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|0
1605581560000|2020-11-17 02:52:40|5296.2|5275|5296.2|5275|5296.2|5275|5296.2|5275|0
1605581590000|2020-11-17 02:53:10|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|0
1605581620000|2020-11-17 02:53:40|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|0
1605581650000|2020-11-17 02:54:10|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|5296.7|5275.5|0
1605581680000|2020-11-17 02:54:40|5297.2|5276|5297.2|5276|5297.2|5276|5297.2|5276|0
1605581710000|2020-11-17 02:55:10|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605581770000|2020-11-17 02:56:10|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|0
1605581800000|2020-11-17 02:56:40|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|0
1605581830000|2020-11-17 02:57:10|5297|5275.8|5297|5275.8|5297|5275.8|5297|5275.8|0
1605581860000|2020-11-17 02:57:40|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|0
1605581890000|2020-11-17 02:58:10|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605581920000|2020-11-17 02:58:40|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605581950000|2020-11-17 02:59:10|5298.4|5277.2|5298.4|5277.2|5298.4|5277.2|5298.4|5277.2|0
1605581980000|2020-11-17 02:59:40|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|0
1605582010000|2020-11-17 03:00:10|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605582040000|2020-11-17 03:00:40|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|0
1605582070000|2020-11-17 03:01:10|5297.4|5276.2|5297.4|5276.2|5297.4|5276.2|5297.4|5276.2|0
1605582100000|2020-11-17 03:01:40|5296.8|5275.6|5296.8|5275.6|5296.8|5275.6|5296.8|5275.6|0
1605582130000|2020-11-17 03:02:10|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|0
1605582160000|2020-11-17 03:02:40|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605582190000|2020-11-17 03:03:10|5297.8|5276.6|5297.8|5276.6|5297.8|5276.6|5297.8|5276.6|0
1605582220000|2020-11-17 03:03:40|5297|5275.8|5297|5275.8|5297|5275.8|5297|5275.8|0
1605582250000|2020-11-17 03:04:10|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|0
1605582280000|2020-11-17 03:04:40|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|0
1605582310000|2020-11-17 03:05:10|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605582340000|2020-11-17 03:05:40|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|0
1605582370000|2020-11-17 03:06:10|5299.2|5278|5299.2|5278|5299.2|5278|5299.2|5278|0
1605582400000|2020-11-17 03:06:40|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|0
1605582460000|2020-11-17 03:07:40|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|0
1605582490000|2020-11-17 03:08:10|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|0
1605582550000|2020-11-17 03:09:10|5298.5|5277.3|5298.5|5277.3|5298.5|5277.3|5298.5|5277.3|0
1605582580000|2020-11-17 03:09:40|5298.9|5277.7|5298.9|5277.7|5298.9|5277.7|5298.9|5277.7|0
1605582610000|2020-11-17 03:10:10|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|0
1605582640000|2020-11-17 03:10:40|5298.3|5277.1|5298.3|5277.1|5298.3|5277.1|5298.3|5277.1|0
1605582670000|2020-11-17 03:11:10|5298.2|5277|5298.2|5277|5298.2|5277|5298.2|5277|0
1605582700000|2020-11-17 03:11:40|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|0
1605582730000|2020-11-17 03:12:10|5296.2|5275|5296.2|5275|5296.2|5275|5296.2|5275|0
1605582760000|2020-11-17 03:12:40|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605582790000|2020-11-17 03:13:10|5295.9|5274.7|5295.9|5274.7|5295.9|5274.7|5295.9|5274.7|0
1605582820000|2020-11-17 03:13:40|5296|5274.8|5296|5274.8|5296|5274.8|5296|5274.8|0
1605582850000|2020-11-17 03:14:10|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605582880000|2020-11-17 03:14:40|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|0
1605582910000|2020-11-17 03:15:10|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605582940000|2020-11-17 03:15:40|5295.2|5274|5295.2|5274|5295.2|5274|5295.2|5274|0
1605582970000|2020-11-17 03:16:10|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605583000000|2020-11-17 03:16:40|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|0
1605583030000|2020-11-17 03:17:10|5294.3|5273.1|5294.3|5273.1|5294.3|5273.1|5294.3|5273.1|0
1605583060000|2020-11-17 03:17:40|5295.2|5274|5295.2|5274|5295.2|5274|5295.2|5274|0
1605583090000|2020-11-17 03:18:10|5294.3|5273.1|5294.3|5273.1|5294.3|5273.1|5294.3|5273.1|0
1605583120000|2020-11-17 03:18:40|5295.2|5274|5295.2|5274|5295.2|5274|5295.2|5274|0
1605583150000|2020-11-17 03:19:10|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|0
1605583180000|2020-11-17 03:19:40|5297|5275.8|5297|5275.8|5297|5275.8|5297|5275.8|0
1605583210000|2020-11-17 03:20:10|5299.6|5278.4|5299.6|5278.4|5299.6|5278.4|5299.6|5278.4|0
1605583240000|2020-11-17 03:20:40|5299.4|5278.2|5299.4|5278.2|5299.4|5278.2|5299.4|5278.2|0
1605583270000|2020-11-17 03:21:10|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|0
1605583300000|2020-11-17 03:21:40|5299.7|5278.5|5299.7|5278.5|5299.7|5278.5|5299.7|5278.5|0
1605583330000|2020-11-17 03:22:10|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|0
1605583360000|2020-11-17 03:22:40|5299.1|5277.9|5299.1|5277.9|5299.1|5277.9|5299.1|5277.9|0
1605583390000|2020-11-17 03:23:10|5299.2|5278|5299.2|5278|5299.2|5278|5299.2|5278|0
1605583420000|2020-11-17 03:23:40|5298.3|5277.1|5298.3|5277.1|5298.3|5277.1|5298.3|5277.1|0
1605583450000|2020-11-17 03:24:10|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|5298.1|5276.9|0
1605583480000|2020-11-17 03:24:40|5297.2|5276|5297.2|5276|5297.2|5276|5297.2|5276|0
1605583510000|2020-11-17 03:25:10|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605583570000|2020-11-17 03:26:10|5295.8|5274.6|5295.8|5274.6|5295.8|5274.6|5295.8|5274.6|0
1605583600000|2020-11-17 03:26:40|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605583630000|2020-11-17 03:27:10|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|0
1605583660000|2020-11-17 03:27:40|5297.2|5276|5297.2|5276|5297.2|5276|5297.2|5276|0
1605583690000|2020-11-17 03:28:10|5299.4|5278.2|5299.4|5278.2|5299.4|5278.2|5299.4|5278.2|0
1605583720000|2020-11-17 03:28:40|5297.2|5276|5297.2|5276|5297.2|5276|5297.2|5276|0
1605583750000|2020-11-17 03:29:10|5298.2|5277|5298.2|5277|5298.2|5277|5298.2|5277|0
1605583780000|2020-11-17 03:29:40|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|5297.5|5276.3|0
1605583810000|2020-11-17 03:30:10|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605583840000|2020-11-17 03:30:40|5297.2|5276|5297.2|5276|5297.2|5276|5297.2|5276|0
1605583870000|2020-11-17 03:31:10|5298.4|5277.2|5298.4|5277.2|5298.4|5277.2|5298.4|5277.2|0
1605583900000|2020-11-17 03:31:40|5297.4|5276.2|5297.4|5276.2|5297.4|5276.2|5297.4|5276.2|0
1605583930000|2020-11-17 03:32:10|5297|5275.8|5297|5275.8|5297|5275.8|5297|5275.8|0
1605583960000|2020-11-17 03:32:40|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|5296.5|5275.3|0
1605583990000|2020-11-17 03:33:10|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|0
1605584020000|2020-11-17 03:33:40|5296.8|5275.6|5296.8|5275.6|5296.8|5275.6|5296.8|5275.6|0
1605584050000|2020-11-17 03:34:10|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605584080000|2020-11-17 03:34:40|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605584110000|2020-11-17 03:35:10|5293.4|5272.2|5293.4|5272.2|5293.4|5272.2|5293.4|5272.2|0
1605584140000|2020-11-17 03:35:40|5293.3|5272.1|5293.3|5272.1|5293.3|5272.1|5293.3|5272.1|0
1605584170000|2020-11-17 03:36:10|5293.1|5271.9|5293.1|5271.9|5293.1|5271.9|5293.1|5271.9|0
1605584200000|2020-11-17 03:36:40|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|0
1605584230000|2020-11-17 03:37:10|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|0
1605584260000|2020-11-17 03:37:40|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605584290000|2020-11-17 03:38:10|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605584320000|2020-11-17 03:38:40|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605584350000|2020-11-17 03:39:10|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605584410000|2020-11-17 03:40:10|5295.3|5274.1|5295.3|5274.1|5295.3|5274.1|5295.3|5274.1|0
1605584440000|2020-11-17 03:40:40|5295.9|5274.7|5295.9|5274.7|5295.9|5274.7|5295.9|5274.7|0
1605584470000|2020-11-17 03:41:10|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|0
1605584500000|2020-11-17 03:41:40|5295.4|5274.2|5295.4|5274.2|5295.4|5274.2|5295.4|5274.2|0
1605584530000|2020-11-17 03:42:10|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|0
1605584590000|2020-11-17 03:43:10|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|0
1605584620000|2020-11-17 03:43:40|5294.3|5273.1|5294.3|5273.1|5294.3|5273.1|5294.3|5273.1|0
1605584650000|2020-11-17 03:44:10|5293.6|5272.4|5293.6|5272.4|5293.6|5272.4|5293.6|5272.4|0
1605584680000|2020-11-17 03:44:40|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605584710000|2020-11-17 03:45:10|5295|5273.8|5295|5273.8|5295|5273.8|5295|5273.8|0
1605584740000|2020-11-17 03:45:40|5294.2|5273|5294.2|5273|5294.2|5273|5294.2|5273|0
1605584770000|2020-11-17 03:46:10|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|0
1605584800000|2020-11-17 03:46:40|5295.7|5274.5|5295.7|5274.5|5295.7|5274.5|5295.7|5274.5|0
1605584830000|2020-11-17 03:47:10|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|0
1605584860000|2020-11-17 03:47:40|5295.4|5274.2|5295.4|5274.2|5295.4|5274.2|5295.4|5274.2|0
1605584890000|2020-11-17 03:48:10|5296.2|5275|5296.2|5275|5296.2|5275|5296.2|5275|0
1605584920000|2020-11-17 03:48:40|5295.1|5273.9|5295.1|5273.9|5295.1|5273.9|5295.1|5273.9|0
1605584950000|2020-11-17 03:49:10|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605584980000|2020-11-17 03:49:40|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605585010000|2020-11-17 03:50:10|5297.3|5276.1|5297.3|5276.1|5297.3|5276.1|5297.3|5276.1|0
1605585070000|2020-11-17 03:51:10|5295.1|5273.9|5295.1|5273.9|5295.1|5273.9|5295.1|5273.9|0
1605585100000|2020-11-17 03:51:40|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605585130000|2020-11-17 03:52:10|5293.9|5272.7|5293.9|5272.7|5293.9|5272.7|5293.9|5272.7|0
1605585160000|2020-11-17 03:52:40|5293.6|5272.4|5293.6|5272.4|5293.6|5272.4|5293.6|5272.4|0
1605585190000|2020-11-17 03:53:10|5294.2|5273|5294.2|5273|5294.2|5273|5294.2|5273|0
1605585220000|2020-11-17 03:53:40|5296|5274.8|5296|5274.8|5296|5274.8|5296|5274.8|0
1605585250000|2020-11-17 03:54:10|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|0
1605585310000|2020-11-17 03:55:10|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605585370000|2020-11-17 03:56:10|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|5296.6|5275.4|0
1605585400000|2020-11-17 03:56:40|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|0
1605585430000|2020-11-17 03:57:10|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|5297.6|5276.4|0
1605585460000|2020-11-17 03:57:40|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|0
1605585490000|2020-11-17 03:58:10|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|0
1605585520000|2020-11-17 03:58:40|5298.6|5277.4|5298.6|5277.4|5298.6|5277.4|5298.6|5277.4|0
1605585580000|2020-11-17 03:59:40|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|0
1605585610000|2020-11-17 04:00:10|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|0
1605585640000|2020-11-17 04:00:40|5300.1|5278.9|5300.1|5278.9|5300.1|5278.9|5300.1|5278.9|0
1605585670000|2020-11-17 04:01:10|5300.3|5279.1|5300.3|5279.1|5300.3|5279.1|5300.3|5279.1|0
1605585700000|2020-11-17 04:01:40|5300.6|5279.4|5300.6|5279.4|5300.6|5279.4|5300.6|5279.4|0
1605585730000|2020-11-17 04:02:10|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|0
1605585760000|2020-11-17 04:02:40|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|0
1605585790000|2020-11-17 04:03:10|5298.9|5277.7|5298.9|5277.7|5298.9|5277.7|5298.9|5277.7|0
1605585820000|2020-11-17 04:03:40|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|5298.7|5277.5|0
1605585850000|2020-11-17 04:04:10|5299.1|5277.9|5299.1|5277.9|5299.1|5277.9|5299.1|5277.9|0
1605585880000|2020-11-17 04:04:40|5298.3|5277.1|5298.3|5277.1|5298.3|5277.1|5298.3|5277.1|0
1605585910000|2020-11-17 04:05:10|5299.7|5278.5|5299.7|5278.5|5299.7|5278.5|5299.7|5278.5|0
1605585940000|2020-11-17 04:05:40|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|0
1605585970000|2020-11-17 04:06:10|5297.4|5276.2|5297.4|5276.2|5297.4|5276.2|5297.4|5276.2|0
1605586000000|2020-11-17 04:06:40|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605586030000|2020-11-17 04:07:10|5295.1|5273.9|5295.1|5273.9|5295.1|5273.9|5295.1|5273.9|0
1605586060000|2020-11-17 04:07:40|5294.2|5273|5294.2|5273|5294.2|5273|5294.2|5273|0
1605586090000|2020-11-17 04:08:10|5295.4|5274.2|5295.4|5274.2|5295.4|5274.2|5295.4|5274.2|0
1605586120000|2020-11-17 04:08:40|5296|5274.8|5296|5274.8|5296|5274.8|5296|5274.8|0
1605586150000|2020-11-17 04:09:10|5294|5272.8|5294|5272.8|5294|5272.8|5294|5272.8|0
1605586180000|2020-11-17 04:09:40|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605586210000|2020-11-17 04:10:10|5295|5273.8|5295|5273.8|5295|5273.8|5295|5273.8|0
1605586240000|2020-11-17 04:10:40|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|0
1605586270000|2020-11-17 04:11:10|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|5293.8|5272.6|0
1605586300000|2020-11-17 04:11:40|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605586330000|2020-11-17 04:12:10|5294.1|5272.9|5294.1|5272.9|5294.1|5272.9|5294.1|5272.9|0
1605586360000|2020-11-17 04:12:40|5295|5273.8|5295|5273.8|5295|5273.8|5295|5273.8|0
1605586390000|2020-11-17 04:13:10|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605586420000|2020-11-17 04:13:40|5293.1|5271.9|5293.1|5271.9|5293.1|5271.9|5293.1|5271.9|0
1605586450000|2020-11-17 04:14:10|5292.8|5271.6|5292.8|5271.6|5292.8|5271.6|5292.8|5271.6|0
1605586480000|2020-11-17 04:14:40|5292.9|5271.7|5292.9|5271.7|5292.9|5271.7|5292.9|5271.7|0
1605586510000|2020-11-17 04:15:10|5292.6|5271.4|5292.6|5271.4|5292.6|5271.4|5292.6|5271.4|0
1605586540000|2020-11-17 04:15:40|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|0
1605586570000|2020-11-17 04:16:10|5292.2|5271|5292.2|5271|5292.2|5271|5292.2|5271|0
1605586600000|2020-11-17 04:16:40|5292.5|5271.3|5292.5|5271.3|5292.5|5271.3|5292.5|5271.3|0
1605586630000|2020-11-17 04:17:10|5291.7|5270.5|5291.7|5270.5|5291.7|5270.5|5291.7|5270.5|0
1605586660000|2020-11-17 04:17:40|5292.8|5271.6|5292.8|5271.6|5292.8|5271.6|5292.8|5271.6|0
1605586690000|2020-11-17 04:18:10|5292|5270.8|5292|5270.8|5292|5270.8|5292|5270.8|0
1605586720000|2020-11-17 04:18:40|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|0
1605586750000|2020-11-17 04:19:10|5291.9|5270.7|5291.9|5270.7|5291.9|5270.7|5291.9|5270.7|0
1605586780000|2020-11-17 04:19:40|5291.6|5270.4|5291.6|5270.4|5291.6|5270.4|5291.6|5270.4|0
1605586810000|2020-11-17 04:20:10|5292|5270.8|5292|5270.8|5292|5270.8|5292|5270.8|0
1605586840000|2020-11-17 04:20:40|5292.2|5271|5292.2|5271|5292.2|5271|5292.2|5271|0
1605586870000|2020-11-17 04:21:10|5291.6|5270.4|5291.6|5270.4|5291.6|5270.4|5291.6|5270.4|0
1605586900000|2020-11-17 04:21:40|5292|5270.8|5292|5270.8|5292|5270.8|5292|5270.8|0
1605586930000|2020-11-17 04:22:10|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|0
1605586960000|2020-11-17 04:22:40|5291.1|5269.9|5291.1|5269.9|5291.1|5269.9|5291.1|5269.9|0
1605586990000|2020-11-17 04:23:10|5292.2|5271|5292.2|5271|5292.2|5271|5292.2|5271|0
1605587020000|2020-11-17 04:23:40|5291.5|5270.3|5291.5|5270.3|5291.5|5270.3|5291.5|5270.3|0
1605587050000|2020-11-17 04:24:10|5291.2|5270|5291.2|5270|5291.2|5270|5291.2|5270|0
1605587080000|2020-11-17 04:24:40|5291.4|5270.2|5291.4|5270.2|5291.4|5270.2|5291.4|5270.2|0
1605587110000|2020-11-17 04:25:10|5290.4|5269.2|5290.4|5269.2|5290.4|5269.2|5290.4|5269.2|0
1605587170000|2020-11-17 04:26:10|5291.3|5270.1|5291.3|5270.1|5291.3|5270.1|5291.3|5270.1|0
1605587200000|2020-11-17 04:26:40|5290.8|5269.6|5290.8|5269.6|5290.8|5269.6|5290.8|5269.6|0
1605587260000|2020-11-17 04:27:40|5290|5268.8|5290|5268.8|5290|5268.8|5290|5268.8|0
1605587290000|2020-11-17 04:28:10|5290.6|5269.4|5290.6|5269.4|5290.6|5269.4|5290.6|5269.4|0
1605587320000|2020-11-17 04:28:40|5292.1|5270.9|5292.1|5270.9|5292.1|5270.9|5292.1|5270.9|0
1605587350000|2020-11-17 04:29:10|5291.7|5270.5|5291.7|5270.5|5291.7|5270.5|5291.7|5270.5|0
1605587380000|2020-11-17 04:29:40|5291.4|5270.2|5291.4|5270.2|5291.4|5270.2|5291.4|5270.2|0
1605587410000|2020-11-17 04:30:10|5291.9|5270.7|5291.9|5270.7|5291.9|5270.7|5291.9|5270.7|0
1605587440000|2020-11-17 04:30:40|5293.2|5272|5293.2|5272|5293.2|5272|5293.2|5272|0
1605587470000|2020-11-17 04:31:10|5292.5|5271.3|5292.5|5271.3|5292.5|5271.3|5292.5|5271.3|0
1605587500000|2020-11-17 04:31:40|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605587530000|2020-11-17 04:32:10|5292.8|5271.6|5292.8|5271.6|5292.8|5271.6|5292.8|5271.6|0
1605587560000|2020-11-17 04:32:40|5292.7|5271.5|5292.7|5271.5|5292.7|5271.5|5292.7|5271.5|0
1605587590000|2020-11-17 04:33:10|5293.3|5272.1|5293.3|5272.1|5293.3|5272.1|5293.3|5272.1|0
1605587620000|2020-11-17 04:33:40|5292.9|5271.7|5292.9|5271.7|5292.9|5271.7|5292.9|5271.7|0
1605587650000|2020-11-17 04:34:10|5292.6|5271.4|5292.6|5271.4|5292.6|5271.4|5292.6|5271.4|0
1605587680000|2020-11-17 04:34:40|5292.9|5271.7|5292.9|5271.7|5292.9|5271.7|5292.9|5271.7|0
1605587710000|2020-11-17 04:35:10|5292.6|5271.4|5292.6|5271.4|5292.6|5271.4|5292.6|5271.4|0
1605587740000|2020-11-17 04:35:40|5293.2|5272|5293.2|5272|5293.2|5272|5293.2|5272|0
1605587770000|2020-11-17 04:36:10|5293.7|5272.5|5293.7|5272.5|5293.7|5272.5|5293.7|5272.5|0
1605587800000|2020-11-17 04:36:40|5295.2|5274|5295.2|5274|5295.2|5274|5295.2|5274|0
1605587860000|2020-11-17 04:37:40|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|5295.5|5274.3|0
1605587890000|2020-11-17 04:38:10|5295.2|5274|5295.2|5274|5295.2|5274|5295.2|5274|0
1605587920000|2020-11-17 04:38:40|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|5294.4|5273.2|0
1605587950000|2020-11-17 04:39:10|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605587980000|2020-11-17 04:39:40|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|5294.5|5273.3|0
1605588010000|2020-11-17 04:40:10|5295.4|5274.2|5295.4|5274.2|5295.4|5274.2|5295.4|5274.2|0
1605588040000|2020-11-17 04:40:40|5295|5273.8|5295|5273.8|5295|5273.8|5295|5273.8|0
1605588070000|2020-11-17 04:41:10|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|0
1605588100000|2020-11-17 04:41:40|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|0
1605588130000|2020-11-17 04:42:10|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|5296.4|5275.2|0
1605588160000|2020-11-17 04:42:40|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605588190000|2020-11-17 04:43:10|5297.2|5276|5297.2|5276|5297.2|5276|5297.2|5276|0
1605588220000|2020-11-17 04:43:40|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|5297.7|5276.5|0
1605588250000|2020-11-17 04:44:10|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|0
1605588280000|2020-11-17 04:44:40|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|0
1605588310000|2020-11-17 04:45:10|5299.8|5278.6|5299.8|5278.6|5299.8|5278.6|5299.8|5278.6|0
1605588340000|2020-11-17 04:45:40|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|5297.9|5276.7|0
1605588370000|2020-11-17 04:46:10|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|5299.5|5278.3|0
1605588400000|2020-11-17 04:46:40|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|5299.3|5278.1|0
1605588430000|2020-11-17 04:47:10|5299.2|5278|5299.2|5278|5299.2|5278|5299.2|5278|0
1605588460000|2020-11-17 04:47:40|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|5298.8|5277.6|0
1605588490000|2020-11-17 04:48:10|5296.9|5275.7|5296.9|5275.7|5296.9|5275.7|5296.9|5275.7|0
1605588520000|2020-11-17 04:48:40|5298|5276.8|5298|5276.8|5298|5276.8|5298|5276.8|0
1605588550000|2020-11-17 04:49:10|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|5297.1|5275.9|0
1605588580000|2020-11-17 04:49:40|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605588610000|2020-11-17 04:50:10|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|5294.9|5273.7|0
1605588640000|2020-11-17 04:50:40|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|5294.6|5273.4|0
1605588670000|2020-11-17 04:51:10|5295|5273.8|5295|5273.8|5295|5273.8|5295|5273.8|0
1605588700000|2020-11-17 04:51:40|5295.2|5274|5295.2|5274|5295.2|5274|5295.2|5274|0
1605588730000|2020-11-17 04:52:10|5294.1|5272.9|5294.1|5272.9|5294.1|5272.9|5294.1|5272.9|0
1605588760000|2020-11-17 04:52:40|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|0
1605588790000|2020-11-17 04:53:10|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|5291.8|5270.6|0
1605588820000|2020-11-17 04:53:40|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|5292.3|5271.1|0
1605588850000|2020-11-17 04:54:10|5294|5272.8|5294|5272.8|5294|5272.8|5294|5272.8|0
1605588880000|2020-11-17 04:54:40|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|5295.6|5274.4|0
1605588910000|2020-11-17 04:55:10|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605588940000|2020-11-17 04:55:40|5296|5274.8|5296|5274.8|5296|5274.8|5296|5274.8|0
1605588970000|2020-11-17 04:56:10|5295.3|5274.1|5295.3|5274.1|5295.3|5274.1|5295.3|5274.1|0
1605589000000|2020-11-17 04:56:40|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|5296.3|5275.1|0
1605589030000|2020-11-17 04:57:10|5295.7|5274.5|5295.7|5274.5|5295.7|5274.5|5295.7|5274.5|0
1605589060000|2020-11-17 04:57:40|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|0
1605589090000|2020-11-17 04:58:10|5296.2|5275|5296.2|5275|5296.2|5275|5296.2|5275|0
1605589120000|2020-11-17 04:58:40|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|5294.7|5273.5|0
1605589150000|2020-11-17 04:59:10|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|5294.8|5273.6|0
1605589180000|2020-11-17 04:59:40|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|5296.1|5274.9|0
1605654610000|2020-11-17 23:10:10|5324.5|5303.3|5324.5|5303.3|5324.5|5303.3|5324.5|5303.3|0
1605654640000|2020-11-17 23:10:40|5320.9|5299.7|5320.9|5299.7|5320.9|5299.7|5320.9|5299.7|0
1605654670000|2020-11-17 23:11:10|5323.9|5302.7|5323.9|5302.7|5323.9|5302.7|5323.9|5302.7|0
1605654700000|2020-11-17 23:11:40|5326.2|5305|5326.2|5305|5326.2|5305|5326.2|5305|0
1605654730000|2020-11-17 23:12:10|5325.1|5303.9|5325.1|5303.9|5325.1|5303.9|5325.1|5303.9|0
1605654760000|2020-11-17 23:12:40|5329.1|5307.9|5329.1|5307.9|5329.1|5307.9|5329.1|5307.9|0
1605654790000|2020-11-17 23:13:10|5331.8|5310.6|5331.8|5310.6|5331.8|5310.6|5331.8|5310.6|0
1605654820000|2020-11-17 23:13:40|5330.1|5308.9|5330.1|5308.9|5330.1|5308.9|5330.1|5308.9|0
1605654850000|2020-11-17 23:14:10|5330|5308.8|5330|5308.8|5330|5308.8|5330|5308.8|0
1605654880000|2020-11-17 23:14:40|5329.9|5308.7|5329.9|5308.7|5329.9|5308.7|5329.9|5308.7|0
1605654910000|2020-11-17 23:15:10|5330.5|5309.3|5330.5|5309.3|5330.5|5309.3|5330.5|5309.3|0
1605654940000|2020-11-17 23:15:40|5334.3|5313.1|5334.3|5313.1|5334.3|5313.1|5334.3|5313.1|0
1605654970000|2020-11-17 23:16:10|5337.7|5316.3|5337.7|5316.3|5337.7|5316.3|5337.7|5316.3|0
1605655000000|2020-11-17 23:16:40|5337.3|5315.9|5337.3|5315.9|5337.3|5315.9|5337.3|5315.9|0
1605655030000|2020-11-17 23:17:10|5335.8|5314.4|5335.8|5314.4|5335.8|5314.4|5335.8|5314.4|0
1605655060000|2020-11-17 23:17:40|5336.8|5315.4|5336.8|5315.4|5336.8|5315.4|5336.8|5315.4|0
1605655090000|2020-11-17 23:18:10|5335.4|5314.2|5335.4|5314.2|5335.4|5314.2|5335.4|5314.2|0
1605655120000|2020-11-17 23:18:40|5329.8|5308.6|5329.8|5308.6|5329.8|5308.6|5329.8|5308.6|0
1605655150000|2020-11-17 23:19:10|5323.8|5302.6|5323.8|5302.6|5323.8|5302.6|5323.8|5302.6|0
1605655180000|2020-11-17 23:19:40|5323.9|5302.7|5323.9|5302.7|5323.9|5302.7|5323.9|5302.7|0
1605655210000|2020-11-17 23:20:10|5315|5293.8|5315|5293.8|5315|5293.8|5315|5293.8|0
1605655240000|2020-11-17 23:20:40|5319.4|5298.2|5319.4|5298.2|5319.4|5298.2|5319.4|5298.2|0
1605655270000|2020-11-17 23:21:10|5322.6|5301.4|5322.6|5301.4|5322.6|5301.4|5322.6|5301.4|0
1605655300000|2020-11-17 23:21:40|5325.7|5304.5|5325.7|5304.5|5325.7|5304.5|5325.7|5304.5|0
1605655330000|2020-11-17 23:22:10|5330.6|5309.4|5330.6|5309.4|5330.6|5309.4|5330.6|5309.4|0
1605655360000|2020-11-17 23:22:40|5337.3|5315.9|5337.3|5315.9|5337.3|5315.9|5337.3|5315.9|0
1605655390000|2020-11-17 23:23:10|5339.6|5318.2|5339.6|5318.2|5339.6|5318.2|5339.6|5318.2|0
1605655420000|2020-11-17 23:23:40|5339.9|5318.5|5339.9|5318.5|5339.9|5318.5|5339.9|5318.5|0
1605655450000|2020-11-17 23:24:10|5340|5318.6|5340|5318.6|5340|5318.6|5340|5318.6|0
1605655480000|2020-11-17 23:24:40|5334.6|5313.4|5334.6|5313.4|5334.6|5313.4|5334.6|5313.4|0
1605655510000|2020-11-17 23:25:10|5335.7|5314.4|5335.7|5314.4|5335.7|5314.4|5335.7|5314.4|0
1605655540000|2020-11-17 23:25:40|5337.9|5316.5|5337.9|5316.5|5337.9|5316.5|5337.9|5316.5|0
1605655570000|2020-11-17 23:26:10|5336|5314.6|5336|5314.6|5336|5314.6|5336|5314.6|0
1605655630000|2020-11-17 23:27:10|5339.7|5318.3|5339.7|5318.3|5339.7|5318.3|5339.7|5318.3|0
1605655660000|2020-11-17 23:27:40|5339.4|5318|5339.4|5318|5339.4|5318|5339.4|5318|0
1605655690000|2020-11-17 23:28:10|5340.5|5319.1|5340.5|5319.1|5340.5|5319.1|5340.5|5319.1|0
1605655720000|2020-11-17 23:28:40|5341|5319.6|5341|5319.6|5341|5319.6|5341|5319.6|0
1605655750000|2020-11-17 23:29:10|5343.6|5322.2|5343.6|5322.2|5343.6|5322.2|5343.6|5322.2|0
1605655780000|2020-11-17 23:29:40|5348.8|5327.4|5348.8|5327.4|5348.8|5327.4|5348.8|5327.4|0
1605655810000|2020-11-17 23:30:10|5349.2|5327.8|5349.2|5327.8|5349.2|5327.8|5349.2|5327.8|0
1605655840000|2020-11-17 23:30:40|5349.3|5327.9|5349.3|5327.9|5349.3|5327.9|5349.3|5327.9|0
1605655870000|2020-11-17 23:31:10|5345.9|5324.5|5345.9|5324.5|5345.9|5324.5|5345.9|5324.5|0
1605655900000|2020-11-17 23:31:40|5344.7|5323.3|5344.7|5323.3|5344.7|5323.3|5344.7|5323.3|0
1605655930000|2020-11-17 23:32:10|5346|5324.6|5346|5324.6|5346|5324.6|5346|5324.6|0
1605655960000|2020-11-17 23:32:40|5348.3|5326.9|5348.3|5326.9|5348.3|5326.9|5348.3|5326.9|0
1605655990000|2020-11-17 23:33:10|5346|5324.6|5346|5324.6|5346|5324.6|5346|5324.6|0
1605656020000|2020-11-17 23:33:40|5345.6|5324.2|5345.6|5324.2|5345.6|5324.2|5345.6|5324.2|0
1605656050000|2020-11-17 23:34:10|5343.4|5322|5343.4|5322|5343.4|5322|5343.4|5322|0
1605656080000|2020-11-17 23:34:40|5346|5324.6|5346|5324.6|5346|5324.6|5346|5324.6|0
1605656110000|2020-11-17 23:35:10|5348.6|5327.2|5348.6|5327.2|5348.6|5327.2|5348.6|5327.2|0
1605656140000|2020-11-17 23:35:40|5349.2|5327.8|5349.2|5327.8|5349.2|5327.8|5349.2|5327.8|0
1605656170000|2020-11-17 23:36:10|5350.4|5329|5350.4|5329|5350.4|5329|5350.4|5329|0
1605656200000|2020-11-17 23:36:40|5356.8|5335.4|5356.8|5335.4|5356.8|5335.4|5356.8|5335.4|0
1605656230000|2020-11-17 23:37:10|5356.5|5335.1|5356.5|5335.1|5356.5|5335.1|5356.5|5335.1|0
1605656260000|2020-11-17 23:37:40|5357.2|5335.8|5357.2|5335.8|5357.2|5335.8|5357.2|5335.8|0
1605656290000|2020-11-17 23:38:10|5357.8|5336.4|5357.8|5336.4|5357.8|5336.4|5357.8|5336.4|0
1605656320000|2020-11-17 23:38:40|5354.9|5333.5|5354.9|5333.5|5354.9|5333.5|5354.9|5333.5|0
1605656350000|2020-11-17 23:39:10|5354.5|5333.1|5354.5|5333.1|5354.5|5333.1|5354.5|5333.1|0
1605656380000|2020-11-17 23:39:40|5358.4|5337|5358.4|5337|5358.4|5337|5358.4|5337|0
1605656410000|2020-11-17 23:40:10|5361.7|5340.3|5361.7|5340.3|5361.7|5340.3|5361.7|5340.3|0
1605656440000|2020-11-17 23:40:40|5361.3|5339.9|5361.3|5339.9|5361.3|5339.9|5361.3|5339.9|0
1605656470000|2020-11-17 23:41:10|5361.4|5340|5361.4|5340|5361.4|5340|5361.4|5340|0
1605656500000|2020-11-17 23:41:40|5360.9|5339.5|5360.9|5339.5|5360.9|5339.5|5360.9|5339.5|0
1605656530000|2020-11-17 23:42:10|5362.8|5341.4|5362.8|5341.4|5362.8|5341.4|5362.8|5341.4|0
1605656560000|2020-11-17 23:42:40|5363.6|5342.2|5363.6|5342.2|5363.6|5342.2|5363.6|5342.2|0
1605656590000|2020-11-17 23:43:10|5366.5|5345.1|5366.5|5345.1|5366.5|5345.1|5366.5|5345.1|0
1605656620000|2020-11-17 23:43:40|5369.1|5347.7|5369.1|5347.7|5369.1|5347.7|5369.1|5347.7|0
1605656650000|2020-11-17 23:44:10|5372.7|5351.3|5372.7|5351.3|5372.7|5351.3|5372.7|5351.3|0
1605656680000|2020-11-17 23:44:40|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|0
1605656710000|2020-11-17 23:45:10|5371.1|5349.7|5371.1|5349.7|5371.1|5349.7|5371.1|5349.7|0
1605656740000|2020-11-17 23:45:40|5374.4|5353|5374.4|5353|5374.4|5353|5374.4|5353|0
1605656770000|2020-11-17 23:46:10|5378|5356.6|5378|5356.6|5378|5356.6|5378|5356.6|0
1605656800000|2020-11-17 23:46:40|5377|5355.6|5377|5355.6|5377|5355.6|5377|5355.6|0
1605656830000|2020-11-17 23:47:10|5376.7|5355.3|5376.7|5355.3|5376.7|5355.3|5376.7|5355.3|0
1605656860000|2020-11-17 23:47:40|5377|5355.6|5377|5355.6|5377|5355.6|5377|5355.6|0
1605656890000|2020-11-17 23:48:10|5373.6|5352.2|5373.6|5352.2|5373.6|5352.2|5373.6|5352.2|0
1605656920000|2020-11-17 23:48:40|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|0
1605656950000|2020-11-17 23:49:10|5376.4|5355|5376.4|5355|5376.4|5355|5376.4|5355|0
1605656980000|2020-11-17 23:49:40|5374.4|5353|5374.4|5353|5374.4|5353|5374.4|5353|0
1605657010000|2020-11-17 23:50:10|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|0
1605657040000|2020-11-17 23:50:40|5376|5354.6|5376|5354.6|5376|5354.6|5376|5354.6|0
1605657070000|2020-11-17 23:51:10|5376.8|5355.4|5376.8|5355.4|5376.8|5355.4|5376.8|5355.4|0
1605657100000|2020-11-17 23:51:40|5377.8|5356.4|5377.8|5356.4|5377.8|5356.4|5377.8|5356.4|0
1605657130000|2020-11-17 23:52:10|5377.2|5355.8|5377.2|5355.8|5377.2|5355.8|5377.2|5355.8|0
1605657160000|2020-11-17 23:52:40|5380.8|5359.4|5380.8|5359.4|5380.8|5359.4|5380.8|5359.4|0
1605657190000|2020-11-17 23:53:10|5378.5|5357.1|5378.5|5357.1|5378.5|5357.1|5378.5|5357.1|0
1605657220000|2020-11-17 23:53:40|5376.4|5355|5376.4|5355|5376.4|5355|5376.4|5355|0
1605657250000|2020-11-17 23:54:10|5377.5|5356.1|5377.5|5356.1|5377.5|5356.1|5377.5|5356.1|0
1605657280000|2020-11-17 23:54:40|5379|5357.6|5379|5357.6|5379|5357.6|5379|5357.6|0
1605657310000|2020-11-17 23:55:10|5376.6|5355.2|5376.6|5355.2|5376.6|5355.2|5376.6|5355.2|0
1605657370000|2020-11-17 23:56:10|5377|5355.6|5377|5355.6|5377|5355.6|5377|5355.6|0
1605657400000|2020-11-17 23:56:40|5380|5358.6|5380|5358.6|5380|5358.6|5380|5358.6|0
1605657430000|2020-11-17 23:57:10|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|0
1605657460000|2020-11-17 23:57:40|5383.3|5361.9|5383.3|5361.9|5383.3|5361.9|5383.3|5361.9|0
1605657490000|2020-11-17 23:58:10|5382.3|5360.9|5382.3|5360.9|5382.3|5360.9|5382.3|5360.9|0
1605657520000|2020-11-17 23:58:40|5382.2|5360.8|5382.2|5360.8|5382.2|5360.8|5382.2|5360.8|0
1605657550000|2020-11-17 23:59:10|5383.2|5361.8|5383.2|5361.8|5383.2|5361.8|5383.2|5361.8|0
1605657580000|2020-11-17 23:59:40|5380.3|5358.9|5380.3|5358.9|5380.3|5358.9|5380.3|5358.9|0
1605657610000|2020-11-18 00:00:10|5380.7|5359.3|5380.7|5359.3|5380.7|5359.3|5380.7|5359.3|0
1605657640000|2020-11-18 00:00:40|5379.8|5358.4|5379.8|5358.4|5379.8|5358.4|5379.8|5358.4|0
1605657670000|2020-11-18 00:01:10|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|0
1605657700000|2020-11-18 00:01:40|5379.6|5358.2|5379.6|5358.2|5379.6|5358.2|5379.6|5358.2|0
1605657730000|2020-11-18 00:02:10|5374.5|5353.1|5374.5|5353.1|5374.5|5353.1|5374.5|5353.1|0
1605657760000|2020-11-18 00:02:40|5373.6|5352.2|5373.6|5352.2|5373.6|5352.2|5373.6|5352.2|0
1605657790000|2020-11-18 00:03:10|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|0
1605657820000|2020-11-18 00:03:40|5370.6|5349.2|5370.6|5349.2|5370.6|5349.2|5370.6|5349.2|0
1605657850000|2020-11-18 00:04:10|5368.9|5347.5|5368.9|5347.5|5368.9|5347.5|5368.9|5347.5|0
1605657880000|2020-11-18 00:04:40|5371|5349.6|5371|5349.6|5371|5349.6|5371|5349.6|0
1605657910000|2020-11-18 00:05:10|5368.4|5347|5368.4|5347|5368.4|5347|5368.4|5347|0
1605657940000|2020-11-18 00:05:40|5367.8|5346.4|5367.8|5346.4|5367.8|5346.4|5367.8|5346.4|0
1605657970000|2020-11-18 00:06:10|5368.3|5346.9|5368.3|5346.9|5368.3|5346.9|5368.3|5346.9|0
1605658000000|2020-11-18 00:06:40|5363.3|5341.9|5363.3|5341.9|5363.3|5341.9|5363.3|5341.9|0
1605658030000|2020-11-18 00:07:10|5360.9|5339.5|5360.9|5339.5|5360.9|5339.5|5360.9|5339.5|0
1605658060000|2020-11-18 00:07:40|5360.4|5339|5360.4|5339|5360.4|5339|5360.4|5339|0
1605658090000|2020-11-18 00:08:10|5359.3|5337.9|5359.3|5337.9|5359.3|5337.9|5359.3|5337.9|0
1605658120000|2020-11-18 00:08:40|5364.4|5343|5364.4|5343|5364.4|5343|5364.4|5343|0
1605658150000|2020-11-18 00:09:10|5363.6|5342.2|5363.6|5342.2|5363.6|5342.2|5363.6|5342.2|0
1605658180000|2020-11-18 00:09:40|5362.1|5340.7|5362.1|5340.7|5362.1|5340.7|5362.1|5340.7|0
1605658210000|2020-11-18 00:10:10|5362.3|5340.9|5362.3|5340.9|5362.3|5340.9|5362.3|5340.9|0
1605658240000|2020-11-18 00:10:40|5361.4|5340|5361.4|5340|5361.4|5340|5361.4|5340|0
1605658270000|2020-11-18 00:11:10|5363.9|5342.5|5363.9|5342.5|5363.9|5342.5|5363.9|5342.5|0
1605658300000|2020-11-18 00:11:40|5364.3|5342.9|5364.3|5342.9|5364.3|5342.9|5364.3|5342.9|0
1605658330000|2020-11-18 00:12:10|5362.8|5341.4|5362.8|5341.4|5362.8|5341.4|5362.8|5341.4|0
1605658360000|2020-11-18 00:12:40|5365.4|5344|5365.4|5344|5365.4|5344|5365.4|5344|0
1605658390000|2020-11-18 00:13:10|5366.1|5344.7|5366.1|5344.7|5366.1|5344.7|5366.1|5344.7|0
1605658420000|2020-11-18 00:13:40|5364.5|5343.1|5364.5|5343.1|5364.5|5343.1|5364.5|5343.1|0
1605658450000|2020-11-18 00:14:10|5366.2|5344.8|5366.2|5344.8|5366.2|5344.8|5366.2|5344.8|0
1605658480000|2020-11-18 00:14:40|5364.5|5343.1|5364.5|5343.1|5364.5|5343.1|5364.5|5343.1|0
1605658540000|2020-11-18 00:15:40|5365.2|5343.8|5365.2|5343.8|5365.2|5343.8|5365.2|5343.8|0
1605658570000|2020-11-18 00:16:10|5365.5|5344.1|5365.5|5344.1|5365.5|5344.1|5365.5|5344.1|0
1605658600000|2020-11-18 00:16:40|5367.6|5346.2|5367.6|5346.2|5367.6|5346.2|5367.6|5346.2|0
1605658630000|2020-11-18 00:17:10|5368.4|5347|5368.4|5347|5368.4|5347|5368.4|5347|0
1605658660000|2020-11-18 00:17:40|5370.5|5349.1|5370.5|5349.1|5370.5|5349.1|5370.5|5349.1|0
1605658690000|2020-11-18 00:18:10|5368.7|5347.3|5368.7|5347.3|5368.7|5347.3|5368.7|5347.3|0
1605658720000|2020-11-18 00:18:40|5370.8|5349.4|5370.8|5349.4|5370.8|5349.4|5370.8|5349.4|0
1605658750000|2020-11-18 00:19:10|5370.5|5349.1|5370.5|5349.1|5370.5|5349.1|5370.5|5349.1|0
1605658780000|2020-11-18 00:19:40|5371|5349.6|5371|5349.6|5371|5349.6|5371|5349.6|0
1605658810000|2020-11-18 00:20:10|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|0
1605658840000|2020-11-18 00:20:40|5373.5|5352.1|5373.5|5352.1|5373.5|5352.1|5373.5|5352.1|0
1605658870000|2020-11-18 00:21:10|5372.2|5350.8|5372.2|5350.8|5372.2|5350.8|5372.2|5350.8|0
1605658900000|2020-11-18 00:21:40|5374|5352.6|5374|5352.6|5374|5352.6|5374|5352.6|0
1605658930000|2020-11-18 00:22:10|5374.1|5352.7|5374.1|5352.7|5374.1|5352.7|5374.1|5352.7|0
1605658960000|2020-11-18 00:22:40|5374.6|5353.2|5374.6|5353.2|5374.6|5353.2|5374.6|5353.2|0
1605658990000|2020-11-18 00:23:10|5373.9|5352.5|5373.9|5352.5|5373.9|5352.5|5373.9|5352.5|0
1605659020000|2020-11-18 00:23:40|5374.2|5352.8|5374.2|5352.8|5374.2|5352.8|5374.2|5352.8|0
1605659050000|2020-11-18 00:24:10|5374.8|5353.4|5374.8|5353.4|5374.8|5353.4|5374.8|5353.4|0
1605659080000|2020-11-18 00:24:40|5373.4|5352|5373.4|5352|5373.4|5352|5373.4|5352|0
1605659110000|2020-11-18 00:25:10|5373.9|5352.5|5373.9|5352.5|5373.9|5352.5|5373.9|5352.5|0
1605659140000|2020-11-18 00:25:40|5372|5350.6|5372|5350.6|5372|5350.6|5372|5350.6|0
1605659170000|2020-11-18 00:26:10|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|0
1605659200000|2020-11-18 00:26:40|5367.6|5346.2|5367.6|5346.2|5367.6|5346.2|5367.6|5346.2|0
1605659230000|2020-11-18 00:27:10|5367.7|5346.3|5367.7|5346.3|5367.7|5346.3|5367.7|5346.3|0
1605659260000|2020-11-18 00:27:40|5368.3|5346.9|5368.3|5346.9|5368.3|5346.9|5368.3|5346.9|0
1605659290000|2020-11-18 00:28:10|5367.5|5346.1|5367.5|5346.1|5367.5|5346.1|5367.5|5346.1|0
1605659320000|2020-11-18 00:28:40|5366|5344.6|5366|5344.6|5366|5344.6|5366|5344.6|0
1605659350000|2020-11-18 00:29:10|5365.7|5344.3|5365.7|5344.3|5365.7|5344.3|5365.7|5344.3|0
1605659380000|2020-11-18 00:29:40|5366.3|5344.9|5366.3|5344.9|5366.3|5344.9|5366.3|5344.9|0
1605659410000|2020-11-18 00:30:10|5364.1|5342.7|5364.1|5342.7|5364.1|5342.7|5364.1|5342.7|0
1605659440000|2020-11-18 00:30:40|5364.4|5343|5364.4|5343|5364.4|5343|5364.4|5343|0
1605659470000|2020-11-18 00:31:10|5363.2|5341.8|5363.2|5341.8|5363.2|5341.8|5363.2|5341.8|0
1605659500000|2020-11-18 00:31:40|5363.1|5341.7|5363.1|5341.7|5363.1|5341.7|5363.1|5341.7|0
1605659530000|2020-11-18 00:32:10|5361.4|5340|5361.4|5340|5361.4|5340|5361.4|5340|0
1605659560000|2020-11-18 00:32:40|5364.6|5343.2|5364.6|5343.2|5364.6|5343.2|5364.6|5343.2|0
1605659590000|2020-11-18 00:33:10|5365.2|5343.8|5365.2|5343.8|5365.2|5343.8|5365.2|5343.8|0
1605659620000|2020-11-18 00:33:40|5365|5343.6|5365|5343.6|5365|5343.6|5365|5343.6|0
1605659650000|2020-11-18 00:34:10|5363.4|5342|5363.4|5342|5363.4|5342|5363.4|5342|0
1605659680000|2020-11-18 00:34:40|5362.1|5340.7|5362.1|5340.7|5362.1|5340.7|5362.1|5340.7|0
1605659710000|2020-11-18 00:35:10|5361.9|5340.5|5361.9|5340.5|5361.9|5340.5|5361.9|5340.5|0
1605659740000|2020-11-18 00:35:40|5363.2|5341.8|5363.2|5341.8|5363.2|5341.8|5363.2|5341.8|0
1605659770000|2020-11-18 00:36:10|5363.8|5342.4|5363.8|5342.4|5363.8|5342.4|5363.8|5342.4|0
1605659800000|2020-11-18 00:36:40|5368|5346.6|5368|5346.6|5368|5346.6|5368|5346.6|0
1605659830000|2020-11-18 00:37:10|5368.3|5346.9|5368.3|5346.9|5368.3|5346.9|5368.3|5346.9|0
1605659860000|2020-11-18 00:37:40|5369|5347.6|5369|5347.6|5369|5347.6|5369|5347.6|0
1605659890000|2020-11-18 00:38:10|5369.1|5347.7|5369.1|5347.7|5369.1|5347.7|5369.1|5347.7|0
1605659920000|2020-11-18 00:38:40|5367.7|5346.3|5367.7|5346.3|5367.7|5346.3|5367.7|5346.3|0
1605659950000|2020-11-18 00:39:10|5365.8|5344.4|5365.8|5344.4|5365.8|5344.4|5365.8|5344.4|0
1605659980000|2020-11-18 00:39:40|5365.4|5344|5365.4|5344|5365.4|5344|5365.4|5344|0
1605660010000|2020-11-18 00:40:10|5365.8|5344.4|5365.8|5344.4|5365.8|5344.4|5365.8|5344.4|0
1605660040000|2020-11-18 00:40:40|5365|5343.6|5365|5343.6|5365|5343.6|5365|5343.6|0
1605660070000|2020-11-18 00:41:10|5364.8|5343.4|5364.8|5343.4|5364.8|5343.4|5364.8|5343.4|0
1605660100000|2020-11-18 00:41:40|5364.2|5342.8|5364.2|5342.8|5364.2|5342.8|5364.2|5342.8|0
1605660130000|2020-11-18 00:42:10|5364.3|5342.9|5364.3|5342.9|5364.3|5342.9|5364.3|5342.9|0
1605660160000|2020-11-18 00:42:40|5362.9|5341.5|5362.9|5341.5|5362.9|5341.5|5362.9|5341.5|0
1605660190000|2020-11-18 00:43:10|5361.5|5340.1|5361.5|5340.1|5361.5|5340.1|5361.5|5340.1|0
1605660220000|2020-11-18 00:43:40|5360.3|5338.9|5360.3|5338.9|5360.3|5338.9|5360.3|5338.9|0
1605660250000|2020-11-18 00:44:10|5362.1|5340.7|5362.1|5340.7|5362.1|5340.7|5362.1|5340.7|0
1605660280000|2020-11-18 00:44:40|5362.6|5341.2|5362.6|5341.2|5362.6|5341.2|5362.6|5341.2|0
1605660310000|2020-11-18 00:45:10|5360.6|5339.2|5360.6|5339.2|5360.6|5339.2|5360.6|5339.2|0
1605660340000|2020-11-18 00:45:40|5359.4|5338|5359.4|5338|5359.4|5338|5359.4|5338|0
1605660370000|2020-11-18 00:46:10|5358.4|5337|5358.4|5337|5358.4|5337|5358.4|5337|0
1605660400000|2020-11-18 00:46:40|5357.1|5335.7|5357.1|5335.7|5357.1|5335.7|5357.1|5335.7|0
1605660430000|2020-11-18 00:47:10|5353.9|5332.5|5353.9|5332.5|5353.9|5332.5|5353.9|5332.5|0
1605660460000|2020-11-18 00:47:40|5354.3|5332.9|5354.3|5332.9|5354.3|5332.9|5354.3|5332.9|0
1605660490000|2020-11-18 00:48:10|5353.2|5331.8|5353.2|5331.8|5353.2|5331.8|5353.2|5331.8|0
1605660520000|2020-11-18 00:48:40|5353.5|5332.1|5353.5|5332.1|5353.5|5332.1|5353.5|5332.1|0
1605660550000|2020-11-18 00:49:10|5355.5|5334.1|5355.5|5334.1|5355.5|5334.1|5355.5|5334.1|0
1605660580000|2020-11-18 00:49:40|5355.3|5333.9|5355.3|5333.9|5355.3|5333.9|5355.3|5333.9|0
1605660610000|2020-11-18 00:50:10|5356.8|5335.4|5356.8|5335.4|5356.8|5335.4|5356.8|5335.4|0
1605660640000|2020-11-18 00:50:40|5358.2|5336.8|5358.2|5336.8|5358.2|5336.8|5358.2|5336.8|0
1605660670000|2020-11-18 00:51:10|5360.2|5338.8|5360.2|5338.8|5360.2|5338.8|5360.2|5338.8|0
1605660700000|2020-11-18 00:51:40|5361.4|5340|5361.4|5340|5361.4|5340|5361.4|5340|0
1605660730000|2020-11-18 00:52:10|5363.3|5341.9|5363.3|5341.9|5363.3|5341.9|5363.3|5341.9|0
1605660760000|2020-11-18 00:52:40|5362|5340.6|5362|5340.6|5362|5340.6|5362|5340.6|0
1605660790000|2020-11-18 00:53:10|5360.9|5339.5|5360.9|5339.5|5360.9|5339.5|5360.9|5339.5|0
1605660820000|2020-11-18 00:53:40|5360.4|5339|5360.4|5339|5360.4|5339|5360.4|5339|0
1605660850000|2020-11-18 00:54:10|5360.7|5339.3|5360.7|5339.3|5360.7|5339.3|5360.7|5339.3|0
1605660880000|2020-11-18 00:54:40|5359.8|5338.4|5359.8|5338.4|5359.8|5338.4|5359.8|5338.4|0
1605660910000|2020-11-18 00:55:10|5358.2|5336.8|5358.2|5336.8|5358.2|5336.8|5358.2|5336.8|0
1605660940000|2020-11-18 00:55:40|5357.1|5335.7|5357.1|5335.7|5357.1|5335.7|5357.1|5335.7|0
1605660970000|2020-11-18 00:56:10|5357.3|5335.9|5357.3|5335.9|5357.3|5335.9|5357.3|5335.9|0
1605661000000|2020-11-18 00:56:40|5355.2|5333.8|5355.2|5333.8|5355.2|5333.8|5355.2|5333.8|0
1605661030000|2020-11-18 00:57:10|5355.6|5334.2|5355.6|5334.2|5355.6|5334.2|5355.6|5334.2|0
1605661060000|2020-11-18 00:57:40|5355.2|5333.8|5355.2|5333.8|5355.2|5333.8|5355.2|5333.8|0
1605661090000|2020-11-18 00:58:10|5358.2|5336.8|5358.2|5336.8|5358.2|5336.8|5358.2|5336.8|0
1605661120000|2020-11-18 00:58:40|5359|5337.6|5359|5337.6|5359|5337.6|5359|5337.6|0
1605661210000|2020-11-18 01:00:10|5359.3|5337.9|5359.3|5337.9|5359.3|5337.9|5359.3|5337.9|0
1605661240000|2020-11-18 01:00:40|5361.7|5340.3|5361.7|5340.3|5361.7|5340.3|5361.7|5340.3|0
1605661270000|2020-11-18 01:01:10|5357.6|5336.2|5357.6|5336.2|5357.6|5336.2|5357.6|5336.2|0
1605661300000|2020-11-18 01:01:40|5360.6|5339.2|5360.6|5339.2|5360.6|5339.2|5360.6|5339.2|0
1605661330000|2020-11-18 01:02:10|5361.1|5339.7|5361.1|5339.7|5361.1|5339.7|5361.1|5339.7|0
1605661360000|2020-11-18 01:02:40|5356.6|5335.2|5356.6|5335.2|5356.6|5335.2|5356.6|5335.2|0
1605661390000|2020-11-18 01:03:10|5356.4|5335|5356.4|5335|5356.4|5335|5356.4|5335|0
1605661420000|2020-11-18 01:03:40|5356.9|5335.5|5356.9|5335.5|5356.9|5335.5|5356.9|5335.5|0
1605661450000|2020-11-18 01:04:10|5359.1|5337.7|5359.1|5337.7|5359.1|5337.7|5359.1|5337.7|0
1605661480000|2020-11-18 01:04:40|5359|5337.6|5359|5337.6|5359|5337.6|5359|5337.6|0
1605661510000|2020-11-18 01:05:10|5359.8|5338.4|5359.8|5338.4|5359.8|5338.4|5359.8|5338.4|0
1605661540000|2020-11-18 01:05:40|5361.6|5340.2|5361.6|5340.2|5361.6|5340.2|5361.6|5340.2|0
1605661570000|2020-11-18 01:06:10|5362.2|5340.8|5362.2|5340.8|5362.2|5340.8|5362.2|5340.8|0
1605661600000|2020-11-18 01:06:40|5363.4|5342|5363.4|5342|5363.4|5342|5363.4|5342|0
1605661630000|2020-11-18 01:07:10|5365|5343.6|5365|5343.6|5365|5343.6|5365|5343.6|0
1605661660000|2020-11-18 01:07:40|5371.1|5349.7|5371.1|5349.7|5371.1|5349.7|5371.1|5349.7|0
1605661690000|2020-11-18 01:08:10|5371.2|5349.8|5371.2|5349.8|5371.2|5349.8|5371.2|5349.8|0
1605661720000|2020-11-18 01:08:40|5370.9|5349.5|5370.9|5349.5|5370.9|5349.5|5370.9|5349.5|0
1605661750000|2020-11-18 01:09:10|5371.7|5350.3|5371.7|5350.3|5371.7|5350.3|5371.7|5350.3|0
1605661810000|2020-11-18 01:10:10|5373.8|5352.4|5373.8|5352.4|5373.8|5352.4|5373.8|5352.4|0
1605661840000|2020-11-18 01:10:40|5372.7|5351.3|5372.7|5351.3|5372.7|5351.3|5372.7|5351.3|0
1605661870000|2020-11-18 01:11:10|5374.1|5352.7|5374.1|5352.7|5374.1|5352.7|5374.1|5352.7|0
1605661900000|2020-11-18 01:11:40|5374.3|5352.9|5374.3|5352.9|5374.3|5352.9|5374.3|5352.9|0
1605661930000|2020-11-18 01:12:10|5375.4|5354|5375.4|5354|5375.4|5354|5375.4|5354|0
1605661960000|2020-11-18 01:12:40|5374|5352.6|5374|5352.6|5374|5352.6|5374|5352.6|0
1605661990000|2020-11-18 01:13:10|5374.2|5352.8|5374.2|5352.8|5374.2|5352.8|5374.2|5352.8|0
1605662020000|2020-11-18 01:13:40|5374.6|5353.2|5374.6|5353.2|5374.6|5353.2|5374.6|5353.2|0
1605662050000|2020-11-18 01:14:10|5374.3|5352.9|5374.3|5352.9|5374.3|5352.9|5374.3|5352.9|0
1605662080000|2020-11-18 01:14:40|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|0
1605662110000|2020-11-18 01:15:10|5373.5|5352.1|5373.5|5352.1|5373.5|5352.1|5373.5|5352.1|0
1605662140000|2020-11-18 01:15:40|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|0
1605662170000|2020-11-18 01:16:10|5373.6|5352.2|5373.6|5352.2|5373.6|5352.2|5373.6|5352.2|0
1605662200000|2020-11-18 01:16:40|5373.4|5352|5373.4|5352|5373.4|5352|5373.4|5352|0
1605662230000|2020-11-18 01:17:10|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|0
1605662260000|2020-11-18 01:17:40|5374.6|5353.2|5374.6|5353.2|5374.6|5353.2|5374.6|5353.2|0
1605662290000|2020-11-18 01:18:10|5376|5354.6|5376|5354.6|5376|5354.6|5376|5354.6|0
1605662320000|2020-11-18 01:18:40|5375.6|5354.2|5375.6|5354.2|5375.6|5354.2|5375.6|5354.2|0
1605662350000|2020-11-18 01:19:10|5376.2|5354.8|5376.2|5354.8|5376.2|5354.8|5376.2|5354.8|0
1605662380000|2020-11-18 01:19:40|5375.8|5354.4|5375.8|5354.4|5375.8|5354.4|5375.8|5354.4|0
1605662410000|2020-11-18 01:20:10|5377|5355.6|5377|5355.6|5377|5355.6|5377|5355.6|0
1605662440000|2020-11-18 01:20:40|5376|5354.6|5376|5354.6|5376|5354.6|5376|5354.6|0
1605662470000|2020-11-18 01:21:10|5376.1|5354.7|5376.1|5354.7|5376.1|5354.7|5376.1|5354.7|0
1605662500000|2020-11-18 01:21:40|5377.3|5355.9|5377.3|5355.9|5377.3|5355.9|5377.3|5355.9|0
1605662530000|2020-11-18 01:22:10|5377.7|5356.3|5377.7|5356.3|5377.7|5356.3|5377.7|5356.3|0
1605662560000|2020-11-18 01:22:40|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|0
1605662590000|2020-11-18 01:23:10|5375|5353.6|5375|5353.6|5375|5353.6|5375|5353.6|0
1605662620000|2020-11-18 01:23:40|5373|5351.6|5373|5351.6|5373|5351.6|5373|5351.6|0
1605662650000|2020-11-18 01:24:10|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|0
1605662680000|2020-11-18 01:24:40|5374.8|5353.4|5374.8|5353.4|5374.8|5353.4|5374.8|5353.4|0
1605662710000|2020-11-18 01:25:10|5375.8|5354.4|5375.8|5354.4|5375.8|5354.4|5375.8|5354.4|0
1605662770000|2020-11-18 01:26:10|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|0
1605662800000|2020-11-18 01:26:40|5374|5352.6|5374|5352.6|5374|5352.6|5374|5352.6|0
1605662830000|2020-11-18 01:27:10|5372.6|5351.2|5372.6|5351.2|5372.6|5351.2|5372.6|5351.2|0
1605662860000|2020-11-18 01:27:40|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|0
1605662890000|2020-11-18 01:28:10|5373|5351.6|5373|5351.6|5373|5351.6|5373|5351.6|0
1605662920000|2020-11-18 01:28:40|5372.5|5351.1|5372.5|5351.1|5372.5|5351.1|5372.5|5351.1|0
1605662950000|2020-11-18 01:29:10|5372.6|5351.2|5372.6|5351.2|5372.6|5351.2|5372.6|5351.2|0
1605662980000|2020-11-18 01:29:40|5373.6|5352.2|5373.6|5352.2|5373.6|5352.2|5373.6|5352.2|0
1605663010000|2020-11-18 01:30:10|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|0
1605663040000|2020-11-18 01:30:40|5376.3|5354.9|5376.3|5354.9|5376.3|5354.9|5376.3|5354.9|0
1605663070000|2020-11-18 01:31:10|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|0
1605663100000|2020-11-18 01:31:40|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|0
1605663130000|2020-11-18 01:32:10|5374.8|5353.4|5374.8|5353.4|5374.8|5353.4|5374.8|5353.4|0
1605663160000|2020-11-18 01:32:40|5375.6|5354.2|5375.6|5354.2|5375.6|5354.2|5375.6|5354.2|0
1605663190000|2020-11-18 01:33:10|5371.4|5350|5371.4|5350|5371.4|5350|5371.4|5350|0
1605663220000|2020-11-18 01:33:40|5371|5349.6|5371|5349.6|5371|5349.6|5371|5349.6|0
1605663250000|2020-11-18 01:34:10|5369.8|5348.4|5369.8|5348.4|5369.8|5348.4|5369.8|5348.4|0
1605663280000|2020-11-18 01:34:40|5368.4|5347|5368.4|5347|5368.4|5347|5368.4|5347|0
1605663310000|2020-11-18 01:35:10|5368.5|5347.1|5368.5|5347.1|5368.5|5347.1|5368.5|5347.1|0
1605663340000|2020-11-18 01:35:40|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|0
1605663370000|2020-11-18 01:36:10|5373.2|5351.8|5373.2|5351.8|5373.2|5351.8|5373.2|5351.8|0
1605663400000|2020-11-18 01:36:40|5376.9|5355.5|5376.9|5355.5|5376.9|5355.5|5376.9|5355.5|0
1605663430000|2020-11-18 01:37:10|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|0
1605663460000|2020-11-18 01:37:40|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|0
1605663490000|2020-11-18 01:38:10|5376.1|5354.7|5376.1|5354.7|5376.1|5354.7|5376.1|5354.7|0
1605663520000|2020-11-18 01:38:40|5374.2|5352.8|5374.2|5352.8|5374.2|5352.8|5374.2|5352.8|0
1605663550000|2020-11-18 01:39:10|5375.3|5353.9|5375.3|5353.9|5375.3|5353.9|5375.3|5353.9|0
1605663580000|2020-11-18 01:39:40|5375.7|5354.3|5375.7|5354.3|5375.7|5354.3|5375.7|5354.3|0
1605663610000|2020-11-18 01:40:10|5377.3|5355.9|5377.3|5355.9|5377.3|5355.9|5377.3|5355.9|0
1605663640000|2020-11-18 01:40:40|5378.2|5356.8|5378.2|5356.8|5378.2|5356.8|5378.2|5356.8|0
1605663670000|2020-11-18 01:41:10|5377.7|5356.3|5377.7|5356.3|5377.7|5356.3|5377.7|5356.3|0
1605663700000|2020-11-18 01:41:40|5378.4|5357|5378.4|5357|5378.4|5357|5378.4|5357|0
1605663730000|2020-11-18 01:42:10|5378.3|5356.9|5378.3|5356.9|5378.3|5356.9|5378.3|5356.9|0
1605663760000|2020-11-18 01:42:40|5378.9|5357.5|5378.9|5357.5|5378.9|5357.5|5378.9|5357.5|0
1605663790000|2020-11-18 01:43:10|5378.1|5356.7|5378.1|5356.7|5378.1|5356.7|5378.1|5356.7|0
1605663820000|2020-11-18 01:43:40|5378|5356.6|5378|5356.6|5378|5356.6|5378|5356.6|0
1605663850000|2020-11-18 01:44:10|5378.9|5357.5|5378.9|5357.5|5378.9|5357.5|5378.9|5357.5|0
1605663880000|2020-11-18 01:44:40|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|0
1605663910000|2020-11-18 01:45:10|5378.3|5356.9|5378.3|5356.9|5378.3|5356.9|5378.3|5356.9|0
1605663940000|2020-11-18 01:45:40|5378.8|5357.4|5378.8|5357.4|5378.8|5357.4|5378.8|5357.4|0
1605663970000|2020-11-18 01:46:10|5378.5|5357.1|5378.5|5357.1|5378.5|5357.1|5378.5|5357.1|0
1605664000000|2020-11-18 01:46:40|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|0
1605664030000|2020-11-18 01:47:10|5375.4|5354|5375.4|5354|5375.4|5354|5375.4|5354|0
1605664060000|2020-11-18 01:47:40|5379.1|5357.7|5379.1|5357.7|5379.1|5357.7|5379.1|5357.7|0
1605664090000|2020-11-18 01:48:10|5377.7|5356.3|5377.7|5356.3|5377.7|5356.3|5377.7|5356.3|0
1605664120000|2020-11-18 01:48:40|5377.9|5356.5|5377.9|5356.5|5377.9|5356.5|5377.9|5356.5|0
1605664150000|2020-11-18 01:49:10|5377.8|5356.4|5377.8|5356.4|5377.8|5356.4|5377.8|5356.4|0
1605664180000|2020-11-18 01:49:40|5378.2|5356.8|5378.2|5356.8|5378.2|5356.8|5378.2|5356.8|0
1605664210000|2020-11-18 01:50:10|5378.3|5356.9|5378.3|5356.9|5378.3|5356.9|5378.3|5356.9|0
1605664240000|2020-11-18 01:50:40|5380|5358.6|5380|5358.6|5380|5358.6|5380|5358.6|0
1605664270000|2020-11-18 01:51:10|5379.6|5358.2|5379.6|5358.2|5379.6|5358.2|5379.6|5358.2|0
1605664300000|2020-11-18 01:51:40|5378.5|5357.1|5378.5|5357.1|5378.5|5357.1|5378.5|5357.1|0
1605664360000|2020-11-18 01:52:40|5378.4|5357|5378.4|5357|5378.4|5357|5378.4|5357|0
1605664390000|2020-11-18 01:53:10|5379.1|5357.7|5379.1|5357.7|5379.1|5357.7|5379.1|5357.7|0
1605664420000|2020-11-18 01:53:40|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|0
1605664450000|2020-11-18 01:54:10|5378.4|5357|5378.4|5357|5378.4|5357|5378.4|5357|0
1605664480000|2020-11-18 01:54:40|5377.3|5355.9|5377.3|5355.9|5377.3|5355.9|5377.3|5355.9|0
1605664510000|2020-11-18 01:55:10|5374.4|5353|5374.4|5353|5374.4|5353|5374.4|5353|0
1605664540000|2020-11-18 01:55:40|5374.2|5352.8|5374.2|5352.8|5374.2|5352.8|5374.2|5352.8|0
1605664570000|2020-11-18 01:56:10|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|0
1605664600000|2020-11-18 01:56:40|5372.2|5350.8|5372.2|5350.8|5372.2|5350.8|5372.2|5350.8|0
1605664630000|2020-11-18 01:57:10|5372.7|5351.3|5372.7|5351.3|5372.7|5351.3|5372.7|5351.3|0
1605664660000|2020-11-18 01:57:40|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|0
1605664690000|2020-11-18 01:58:10|5370.5|5349.1|5370.5|5349.1|5370.5|5349.1|5370.5|5349.1|0
1605664720000|2020-11-18 01:58:40|5372|5350.6|5372|5350.6|5372|5350.6|5372|5350.6|0
1605664750000|2020-11-18 01:59:10|5369.9|5348.5|5369.9|5348.5|5369.9|5348.5|5369.9|5348.5|0
1605664780000|2020-11-18 01:59:40|5368.5|5347.1|5368.5|5347.1|5368.5|5347.1|5368.5|5347.1|0
1605664810000|2020-11-18 02:00:10|5364.8|5343.4|5364.8|5343.4|5364.8|5343.4|5364.8|5343.4|0
1605664840000|2020-11-18 02:00:40|5365|5343.6|5365|5343.6|5365|5343.6|5365|5343.6|0
1605664870000|2020-11-18 02:01:10|5366|5344.6|5366|5344.6|5366|5344.6|5366|5344.6|0
1605664900000|2020-11-18 02:01:40|5365.8|5344.4|5365.8|5344.4|5365.8|5344.4|5365.8|5344.4|0
1605664930000|2020-11-18 02:02:10|5367.8|5346.4|5367.8|5346.4|5367.8|5346.4|5367.8|5346.4|0
1605664960000|2020-11-18 02:02:40|5368.2|5346.8|5368.2|5346.8|5368.2|5346.8|5368.2|5346.8|0
1605664990000|2020-11-18 02:03:10|5365.9|5344.5|5365.9|5344.5|5365.9|5344.5|5365.9|5344.5|0
1605665020000|2020-11-18 02:03:40|5363.5|5342.1|5363.5|5342.1|5363.5|5342.1|5363.5|5342.1|0
1605665050000|2020-11-18 02:04:10|5362.5|5341.1|5362.5|5341.1|5362.5|5341.1|5362.5|5341.1|0
1605665080000|2020-11-18 02:04:40|5362.3|5340.9|5362.3|5340.9|5362.3|5340.9|5362.3|5340.9|0
1605665110000|2020-11-18 02:05:10|5363.4|5342|5363.4|5342|5363.4|5342|5363.4|5342|0
1605665140000|2020-11-18 02:05:40|5361.3|5339.9|5361.3|5339.9|5361.3|5339.9|5361.3|5339.9|0
1605665170000|2020-11-18 02:06:10|5361.2|5339.8|5361.2|5339.8|5361.2|5339.8|5361.2|5339.8|0
1605665200000|2020-11-18 02:06:40|5357|5335.6|5357|5335.6|5357|5335.6|5357|5335.6|0
1605665230000|2020-11-18 02:07:10|5356.5|5335.1|5356.5|5335.1|5356.5|5335.1|5356.5|5335.1|0
1605665260000|2020-11-18 02:07:40|5358.4|5337|5358.4|5337|5358.4|5337|5358.4|5337|0
1605665290000|2020-11-18 02:08:10|5358.2|5336.8|5358.2|5336.8|5358.2|5336.8|5358.2|5336.8|0
1605665320000|2020-11-18 02:08:40|5358.1|5336.7|5358.1|5336.7|5358.1|5336.7|5358.1|5336.7|0
1605665350000|2020-11-18 02:09:10|5357.8|5336.4|5357.8|5336.4|5357.8|5336.4|5357.8|5336.4|0
1605665380000|2020-11-18 02:09:40|5356.2|5334.8|5356.2|5334.8|5356.2|5334.8|5356.2|5334.8|0
1605665410000|2020-11-18 02:10:10|5355.9|5334.5|5355.9|5334.5|5355.9|5334.5|5355.9|5334.5|0
1605665440000|2020-11-18 02:10:40|5356.6|5335.2|5356.6|5335.2|5356.6|5335.2|5356.6|5335.2|0
1605665470000|2020-11-18 02:11:10|5358.3|5336.9|5358.3|5336.9|5358.3|5336.9|5358.3|5336.9|0
1605665500000|2020-11-18 02:11:40|5357.3|5335.9|5357.3|5335.9|5357.3|5335.9|5357.3|5335.9|0
1605665530000|2020-11-18 02:12:10|5357.2|5335.8|5357.2|5335.8|5357.2|5335.8|5357.2|5335.8|0
1605665560000|2020-11-18 02:12:40|5357.7|5336.3|5357.7|5336.3|5357.7|5336.3|5357.7|5336.3|0
1605665590000|2020-11-18 02:13:10|5357.9|5336.5|5357.9|5336.5|5357.9|5336.5|5357.9|5336.5|0
1605665620000|2020-11-18 02:13:40|5360.1|5338.7|5360.1|5338.7|5360.1|5338.7|5360.1|5338.7|0
1605665650000|2020-11-18 02:14:10|5359.2|5337.8|5359.2|5337.8|5359.2|5337.8|5359.2|5337.8|0
1605665680000|2020-11-18 02:14:40|5359.7|5338.3|5359.7|5338.3|5359.7|5338.3|5359.7|5338.3|0
1605665710000|2020-11-18 02:15:10|5360.4|5339|5360.4|5339|5360.4|5339|5360.4|5339|0
1605665770000|2020-11-18 02:16:10|5360.9|5339.5|5360.9|5339.5|5360.9|5339.5|5360.9|5339.5|0
1605665800000|2020-11-18 02:16:40|5359.1|5337.7|5359.1|5337.7|5359.1|5337.7|5359.1|5337.7|0
1605665830000|2020-11-18 02:17:10|5357.1|5335.7|5357.1|5335.7|5357.1|5335.7|5357.1|5335.7|0
1605665860000|2020-11-18 02:17:40|5358.5|5337.1|5358.5|5337.1|5358.5|5337.1|5358.5|5337.1|0
1605665890000|2020-11-18 02:18:10|5358.6|5337.2|5358.6|5337.2|5358.6|5337.2|5358.6|5337.2|0
1605665920000|2020-11-18 02:18:40|5358.5|5337.1|5358.5|5337.1|5358.5|5337.1|5358.5|5337.1|0
1605665950000|2020-11-18 02:19:10|5358.7|5337.3|5358.7|5337.3|5358.7|5337.3|5358.7|5337.3|0
1605665980000|2020-11-18 02:19:40|5358.1|5336.7|5358.1|5336.7|5358.1|5336.7|5358.1|5336.7|0
1605666010000|2020-11-18 02:20:10|5358.3|5336.9|5358.3|5336.9|5358.3|5336.9|5358.3|5336.9|0
1605666040000|2020-11-18 02:20:40|5358.6|5337.2|5358.6|5337.2|5358.6|5337.2|5358.6|5337.2|0
1605666070000|2020-11-18 02:21:10|5361.3|5339.9|5361.3|5339.9|5361.3|5339.9|5361.3|5339.9|0
1605666100000|2020-11-18 02:21:40|5362.2|5340.8|5362.2|5340.8|5362.2|5340.8|5362.2|5340.8|0
1605666130000|2020-11-18 02:22:10|5362.7|5341.3|5362.7|5341.3|5362.7|5341.3|5362.7|5341.3|0
1605666160000|2020-11-18 02:22:40|5364|5342.6|5364|5342.6|5364|5342.6|5364|5342.6|0
1605666190000|2020-11-18 02:23:10|5363.1|5341.7|5363.1|5341.7|5363.1|5341.7|5363.1|5341.7|0
1605666220000|2020-11-18 02:23:40|5365.1|5343.7|5365.1|5343.7|5365.1|5343.7|5365.1|5343.7|0
1605666250000|2020-11-18 02:24:10|5366|5344.6|5366|5344.6|5366|5344.6|5366|5344.6|0
1605666280000|2020-11-18 02:24:40|5363.4|5342|5363.4|5342|5363.4|5342|5363.4|5342|0
1605666310000|2020-11-18 02:25:10|5362.6|5341.2|5362.6|5341.2|5362.6|5341.2|5362.6|5341.2|0
1605666340000|2020-11-18 02:25:40|5362.2|5340.8|5362.2|5340.8|5362.2|5340.8|5362.2|5340.8|0
1605666370000|2020-11-18 02:26:10|5361.6|5340.2|5361.6|5340.2|5361.6|5340.2|5361.6|5340.2|0
1605666400000|2020-11-18 02:26:40|5362.1|5340.7|5362.1|5340.7|5362.1|5340.7|5362.1|5340.7|0
1605666430000|2020-11-18 02:27:10|5362.5|5341.1|5362.5|5341.1|5362.5|5341.1|5362.5|5341.1|0
1605666460000|2020-11-18 02:27:40|5363.1|5341.7|5363.1|5341.7|5363.1|5341.7|5363.1|5341.7|0
1605666490000|2020-11-18 02:28:10|5363.2|5341.8|5363.2|5341.8|5363.2|5341.8|5363.2|5341.8|0
1605666520000|2020-11-18 02:28:40|5363.7|5342.3|5363.7|5342.3|5363.7|5342.3|5363.7|5342.3|0
1605666550000|2020-11-18 02:29:10|5363.9|5342.5|5363.9|5342.5|5363.9|5342.5|5363.9|5342.5|0
1605666580000|2020-11-18 02:29:40|5364.2|5342.8|5364.2|5342.8|5364.2|5342.8|5364.2|5342.8|0
1605666610000|2020-11-18 02:30:10|5364.1|5342.7|5364.1|5342.7|5364.1|5342.7|5364.1|5342.7|0
1605666640000|2020-11-18 02:30:40|5367.1|5345.7|5367.1|5345.7|5367.1|5345.7|5367.1|5345.7|0
1605666670000|2020-11-18 02:31:10|5367|5345.6|5367|5345.6|5367|5345.6|5367|5345.6|0
1605666700000|2020-11-18 02:31:40|5367.4|5346|5367.4|5346|5367.4|5346|5367.4|5346|0
1605666730000|2020-11-18 02:32:10|5368.7|5347.3|5368.7|5347.3|5368.7|5347.3|5368.7|5347.3|0
1605666760000|2020-11-18 02:32:40|5368.8|5347.4|5368.8|5347.4|5368.8|5347.4|5368.8|5347.4|0
1605666790000|2020-11-18 02:33:10|5368.9|5347.5|5368.9|5347.5|5368.9|5347.5|5368.9|5347.5|0
1605666820000|2020-11-18 02:33:40|5367.6|5346.2|5367.6|5346.2|5367.6|5346.2|5367.6|5346.2|0
1605666850000|2020-11-18 02:34:10|5366.6|5345.2|5366.6|5345.2|5366.6|5345.2|5366.6|5345.2|0
1605666880000|2020-11-18 02:34:40|5366.7|5345.3|5366.7|5345.3|5366.7|5345.3|5366.7|5345.3|0
1605666910000|2020-11-18 02:35:10|5365.4|5344|5365.4|5344|5365.4|5344|5365.4|5344|0
1605666940000|2020-11-18 02:35:40|5367.1|5345.7|5367.1|5345.7|5367.1|5345.7|5367.1|5345.7|0
1605666970000|2020-11-18 02:36:10|5367.8|5346.4|5367.8|5346.4|5367.8|5346.4|5367.8|5346.4|0
1605667000000|2020-11-18 02:36:40|5367.3|5345.9|5367.3|5345.9|5367.3|5345.9|5367.3|5345.9|0
1605667030000|2020-11-18 02:37:10|5367.1|5345.7|5367.1|5345.7|5367.1|5345.7|5367.1|5345.7|0
1605667060000|2020-11-18 02:37:40|5366.2|5344.8|5366.2|5344.8|5366.2|5344.8|5366.2|5344.8|0
1605667090000|2020-11-18 02:38:10|5365.9|5344.5|5365.9|5344.5|5365.9|5344.5|5365.9|5344.5|0
1605667120000|2020-11-18 02:38:40|5366.8|5345.4|5366.8|5345.4|5366.8|5345.4|5366.8|5345.4|0
1605667150000|2020-11-18 02:39:10|5369.7|5348.3|5369.7|5348.3|5369.7|5348.3|5369.7|5348.3|0
1605667180000|2020-11-18 02:39:40|5371.7|5350.3|5371.7|5350.3|5371.7|5350.3|5371.7|5350.3|0
1605667210000|2020-11-18 02:40:10|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|0
1605667240000|2020-11-18 02:40:40|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|0
1605667270000|2020-11-18 02:41:10|5373.1|5351.7|5373.1|5351.7|5373.1|5351.7|5373.1|5351.7|0
1605667300000|2020-11-18 02:41:40|5370.9|5349.5|5370.9|5349.5|5370.9|5349.5|5370.9|5349.5|0
1605667330000|2020-11-18 02:42:10|5369.8|5348.4|5369.8|5348.4|5369.8|5348.4|5369.8|5348.4|0
1605667360000|2020-11-18 02:42:40|5369.2|5347.8|5369.2|5347.8|5369.2|5347.8|5369.2|5347.8|0
1605667390000|2020-11-18 02:43:10|5371.4|5350|5371.4|5350|5371.4|5350|5371.4|5350|0
1605667420000|2020-11-18 02:43:40|5371.3|5349.9|5371.3|5349.9|5371.3|5349.9|5371.3|5349.9|0
1605667450000|2020-11-18 02:44:10|5370.8|5349.4|5370.8|5349.4|5370.8|5349.4|5370.8|5349.4|0
1605667480000|2020-11-18 02:44:40|5371|5349.6|5371|5349.6|5371|5349.6|5371|5349.6|0
1605667510000|2020-11-18 02:45:10|5371.5|5350.1|5371.5|5350.1|5371.5|5350.1|5371.5|5350.1|0
1605667540000|2020-11-18 02:45:40|5371.4|5350|5371.4|5350|5371.4|5350|5371.4|5350|0
1605667570000|2020-11-18 02:46:10|5370.9|5349.5|5370.9|5349.5|5370.9|5349.5|5370.9|5349.5|0
1605667600000|2020-11-18 02:46:40|5371.8|5350.4|5371.8|5350.4|5371.8|5350.4|5371.8|5350.4|0
1605667630000|2020-11-18 02:47:10|5372.2|5350.8|5372.2|5350.8|5372.2|5350.8|5372.2|5350.8|0
1605667660000|2020-11-18 02:47:40|5371.8|5350.4|5371.8|5350.4|5371.8|5350.4|5371.8|5350.4|0
1605667690000|2020-11-18 02:48:10|5371.1|5349.7|5371.1|5349.7|5371.1|5349.7|5371.1|5349.7|0
1605667720000|2020-11-18 02:48:40|5373|5351.6|5373|5351.6|5373|5351.6|5373|5351.6|0
1605667750000|2020-11-18 02:49:10|5374.1|5352.7|5374.1|5352.7|5374.1|5352.7|5374.1|5352.7|0
1605667780000|2020-11-18 02:49:40|5376.3|5354.9|5376.3|5354.9|5376.3|5354.9|5376.3|5354.9|0
1605667810000|2020-11-18 02:50:10|5375.6|5354.2|5375.6|5354.2|5375.6|5354.2|5375.6|5354.2|0
1605667840000|2020-11-18 02:50:40|5374.6|5353.2|5374.6|5353.2|5374.6|5353.2|5374.6|5353.2|0
1605667870000|2020-11-18 02:51:10|5375.9|5354.5|5375.9|5354.5|5375.9|5354.5|5375.9|5354.5|0
1605667900000|2020-11-18 02:51:40|5375.7|5354.3|5375.7|5354.3|5375.7|5354.3|5375.7|5354.3|0
1605667960000|2020-11-18 02:52:40|5376.7|5355.3|5376.7|5355.3|5376.7|5355.3|5376.7|5355.3|0
1605667990000|2020-11-18 02:53:10|5377.2|5355.8|5377.2|5355.8|5377.2|5355.8|5377.2|5355.8|0
1605668050000|2020-11-18 02:54:10|5377.1|5355.7|5377.1|5355.7|5377.1|5355.7|5377.1|5355.7|0
1605668080000|2020-11-18 02:54:40|5376.2|5354.8|5376.2|5354.8|5376.2|5354.8|5376.2|5354.8|0
1605668170000|2020-11-18 02:56:10|5375.7|5354.3|5375.7|5354.3|5375.7|5354.3|5375.7|5354.3|0
1605668200000|2020-11-18 02:56:40|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|0
1605668230000|2020-11-18 02:57:10|5374.5|5353.1|5374.5|5353.1|5374.5|5353.1|5374.5|5353.1|0
1605668260000|2020-11-18 02:57:40|5373.9|5352.5|5373.9|5352.5|5373.9|5352.5|5373.9|5352.5|0
1605668290000|2020-11-18 02:58:10|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|5373.7|5352.3|0
1605668320000|2020-11-18 02:58:40|5377.4|5356|5377.4|5356|5377.4|5356|5377.4|5356|0
1605668350000|2020-11-18 02:59:10|5378.4|5357|5378.4|5357|5378.4|5357|5378.4|5357|0
1605668410000|2020-11-18 03:00:10|5378.1|5356.7|5378.1|5356.7|5378.1|5356.7|5378.1|5356.7|0
1605668440000|2020-11-18 03:00:40|5379.5|5358.1|5379.5|5358.1|5379.5|5358.1|5379.5|5358.1|0
1605668470000|2020-11-18 03:01:10|5379.7|5358.3|5379.7|5358.3|5379.7|5358.3|5379.7|5358.3|0
1605668500000|2020-11-18 03:01:40|5380.5|5359.1|5380.5|5359.1|5380.5|5359.1|5380.5|5359.1|0
1605668530000|2020-11-18 03:02:10|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|0
1605668560000|2020-11-18 03:02:40|5380.3|5358.9|5380.3|5358.9|5380.3|5358.9|5380.3|5358.9|0
1605668590000|2020-11-18 03:03:10|5380|5358.6|5380|5358.6|5380|5358.6|5380|5358.6|0
1605668620000|2020-11-18 03:03:40|5380.2|5358.8|5380.2|5358.8|5380.2|5358.8|5380.2|5358.8|0
1605668650000|2020-11-18 03:04:10|5379.8|5358.4|5379.8|5358.4|5379.8|5358.4|5379.8|5358.4|0
1605668680000|2020-11-18 03:04:40|5379.7|5358.3|5379.7|5358.3|5379.7|5358.3|5379.7|5358.3|0
1605668710000|2020-11-18 03:05:10|5380.2|5358.8|5380.2|5358.8|5380.2|5358.8|5380.2|5358.8|0
1605668740000|2020-11-18 03:05:40|5382.2|5360.8|5382.2|5360.8|5382.2|5360.8|5382.2|5360.8|0
1605668770000|2020-11-18 03:06:10|5383.5|5362.1|5383.5|5362.1|5383.5|5362.1|5383.5|5362.1|0
1605668800000|2020-11-18 03:06:40|5383.4|5362|5383.4|5362|5383.4|5362|5383.4|5362|0
1605668830000|2020-11-18 03:07:10|5381.9|5360.5|5381.9|5360.5|5381.9|5360.5|5381.9|5360.5|0
1605668860000|2020-11-18 03:07:40|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|0
1605668890000|2020-11-18 03:08:10|5382.6|5361.2|5382.6|5361.2|5382.6|5361.2|5382.6|5361.2|0
1605668920000|2020-11-18 03:08:40|5383.8|5362.4|5383.8|5362.4|5383.8|5362.4|5383.8|5362.4|0
1605668950000|2020-11-18 03:09:10|5384.6|5363.2|5384.6|5363.2|5384.6|5363.2|5384.6|5363.2|0
1605668980000|2020-11-18 03:09:40|5383.3|5361.9|5383.3|5361.9|5383.3|5361.9|5383.3|5361.9|0
1605669010000|2020-11-18 03:10:10|5383|5361.6|5383|5361.6|5383|5361.6|5383|5361.6|0
1605669040000|2020-11-18 03:10:40|5383.9|5362.5|5383.9|5362.5|5383.9|5362.5|5383.9|5362.5|0
1605669070000|2020-11-18 03:11:10|5384.8|5363.4|5384.8|5363.4|5384.8|5363.4|5384.8|5363.4|0
1605669100000|2020-11-18 03:11:40|5385.3|5363.9|5385.3|5363.9|5385.3|5363.9|5385.3|5363.9|0
1605669130000|2020-11-18 03:12:10|5386.5|5364.9|5386.5|5364.9|5386.5|5364.9|5386.5|5364.9|0
1605669160000|2020-11-18 03:12:40|5385.5|5364.1|5385.5|5364.1|5385.5|5364.1|5385.5|5364.1|0
1605669190000|2020-11-18 03:13:10|5386.4|5364.8|5386.4|5364.8|5386.4|5364.8|5386.4|5364.8|0
1605669220000|2020-11-18 03:13:40|5387|5365.4|5387|5365.4|5387|5365.4|5387|5365.4|0
1605669250000|2020-11-18 03:14:10|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|0
1605669310000|2020-11-18 03:15:10|5388.4|5366.8|5388.4|5366.8|5388.4|5366.8|5388.4|5366.8|0
1605669340000|2020-11-18 03:15:40|5389.4|5367.8|5389.4|5367.8|5389.4|5367.8|5389.4|5367.8|0
1605669370000|2020-11-18 03:16:10|5389.9|5368.3|5389.9|5368.3|5389.9|5368.3|5389.9|5368.3|0
1605669400000|2020-11-18 03:16:40|5390.8|5369.2|5390.8|5369.2|5390.8|5369.2|5390.8|5369.2|0
1605669430000|2020-11-18 03:17:10|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|0
1605669460000|2020-11-18 03:17:40|5389.6|5368|5389.6|5368|5389.6|5368|5389.6|5368|0
1605669490000|2020-11-18 03:18:10|5389.1|5367.5|5389.1|5367.5|5389.1|5367.5|5389.1|5367.5|0
1605669520000|2020-11-18 03:18:40|5390.5|5368.9|5390.5|5368.9|5390.5|5368.9|5390.5|5368.9|0
1605669550000|2020-11-18 03:19:10|5391|5369.4|5391|5369.4|5391|5369.4|5391|5369.4|0
1605669580000|2020-11-18 03:19:40|5392.2|5370.6|5392.2|5370.6|5392.2|5370.6|5392.2|5370.6|0
1605669610000|2020-11-18 03:20:10|5393.6|5372|5393.6|5372|5393.6|5372|5393.6|5372|0
1605669640000|2020-11-18 03:20:40|5392.9|5371.3|5392.9|5371.3|5392.9|5371.3|5392.9|5371.3|0
1605669670000|2020-11-18 03:21:10|5393.9|5372.3|5393.9|5372.3|5393.9|5372.3|5393.9|5372.3|0
1605669700000|2020-11-18 03:21:40|5393.7|5372.1|5393.7|5372.1|5393.7|5372.1|5393.7|5372.1|0
1605669730000|2020-11-18 03:22:10|5393.6|5372|5393.6|5372|5393.6|5372|5393.6|5372|0
1605669760000|2020-11-18 03:22:40|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|0
1605669790000|2020-11-18 03:23:10|5393.6|5372|5393.6|5372|5393.6|5372|5393.6|5372|0
1605669820000|2020-11-18 03:23:40|5393.5|5371.9|5393.5|5371.9|5393.5|5371.9|5393.5|5371.9|0
1605669850000|2020-11-18 03:24:10|5393.6|5372|5393.6|5372|5393.6|5372|5393.6|5372|0
1605669880000|2020-11-18 03:24:40|5394.1|5372.5|5394.1|5372.5|5394.1|5372.5|5394.1|5372.5|0
1605669910000|2020-11-18 03:25:10|5394.6|5373|5394.6|5373|5394.6|5373|5394.6|5373|0
1605669940000|2020-11-18 03:25:40|5395.3|5373.7|5395.3|5373.7|5395.3|5373.7|5395.3|5373.7|0
1605669970000|2020-11-18 03:26:10|5394|5372.4|5394|5372.4|5394|5372.4|5394|5372.4|0
1605670000000|2020-11-18 03:26:40|5392.1|5370.5|5392.1|5370.5|5392.1|5370.5|5392.1|5370.5|0
1605670030000|2020-11-18 03:27:10|5391.8|5370.2|5391.8|5370.2|5391.8|5370.2|5391.8|5370.2|0
1605670060000|2020-11-18 03:27:40|5390.5|5368.9|5390.5|5368.9|5390.5|5368.9|5390.5|5368.9|0
1605670090000|2020-11-18 03:28:10|5388.6|5367|5388.6|5367|5388.6|5367|5388.6|5367|0
1605670120000|2020-11-18 03:28:40|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|0
1605670150000|2020-11-18 03:29:10|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|0
1605670180000|2020-11-18 03:29:40|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|0
1605670210000|2020-11-18 03:30:10|5391|5369.4|5391|5369.4|5391|5369.4|5391|5369.4|0
1605670240000|2020-11-18 03:30:40|5388.7|5367.1|5388.7|5367.1|5388.7|5367.1|5388.7|5367.1|0
1605670270000|2020-11-18 03:31:10|5387.6|5366|5387.6|5366|5387.6|5366|5387.6|5366|0
1605670300000|2020-11-18 03:31:40|5388.9|5367.3|5388.9|5367.3|5388.9|5367.3|5388.9|5367.3|0
1605670330000|2020-11-18 03:32:10|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|0
1605670360000|2020-11-18 03:32:40|5391.1|5369.5|5391.1|5369.5|5391.1|5369.5|5391.1|5369.5|0
1605670390000|2020-11-18 03:33:10|5390.6|5369|5390.6|5369|5390.6|5369|5390.6|5369|0
1605670420000|2020-11-18 03:33:40|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|0
1605670450000|2020-11-18 03:34:10|5386.5|5364.9|5386.5|5364.9|5386.5|5364.9|5386.5|5364.9|0
1605670480000|2020-11-18 03:34:40|5387|5365.4|5387|5365.4|5387|5365.4|5387|5365.4|0
1605670510000|2020-11-18 03:35:10|5387.2|5365.6|5387.2|5365.6|5387.2|5365.6|5387.2|5365.6|0
1605670540000|2020-11-18 03:35:40|5386.7|5365.1|5386.7|5365.1|5386.7|5365.1|5386.7|5365.1|0
1605670570000|2020-11-18 03:36:10|5384.1|5362.7|5384.1|5362.7|5384.1|5362.7|5384.1|5362.7|0
1605670600000|2020-11-18 03:36:40|5382.9|5361.5|5382.9|5361.5|5382.9|5361.5|5382.9|5361.5|0
1605670630000|2020-11-18 03:37:10|5382.4|5361|5382.4|5361|5382.4|5361|5382.4|5361|0
1605670660000|2020-11-18 03:37:40|5382.6|5361.2|5382.6|5361.2|5382.6|5361.2|5382.6|5361.2|0
1605670690000|2020-11-18 03:38:10|5381.1|5359.7|5381.1|5359.7|5381.1|5359.7|5381.1|5359.7|0
1605670720000|2020-11-18 03:38:40|5384.2|5362.8|5384.2|5362.8|5384.2|5362.8|5384.2|5362.8|0
1605670750000|2020-11-18 03:39:10|5384.6|5363.2|5384.6|5363.2|5384.6|5363.2|5384.6|5363.2|0
1605670780000|2020-11-18 03:39:40|5387.3|5365.7|5387.3|5365.7|5387.3|5365.7|5387.3|5365.7|0
1605670810000|2020-11-18 03:40:10|5388.3|5366.7|5388.3|5366.7|5388.3|5366.7|5388.3|5366.7|0
1605670840000|2020-11-18 03:40:40|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|0
1605670870000|2020-11-18 03:41:10|5391.4|5369.8|5391.4|5369.8|5391.4|5369.8|5391.4|5369.8|0
1605670900000|2020-11-18 03:41:40|5391.6|5370|5391.6|5370|5391.6|5370|5391.6|5370|0
1605670930000|2020-11-18 03:42:10|5391.1|5369.5|5391.1|5369.5|5391.1|5369.5|5391.1|5369.5|0
1605670960000|2020-11-18 03:42:40|5393|5371.4|5393|5371.4|5393|5371.4|5393|5371.4|0
1605670990000|2020-11-18 03:43:10|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|0
1605671020000|2020-11-18 03:43:40|5395.3|5373.7|5395.3|5373.7|5395.3|5373.7|5395.3|5373.7|0
1605671050000|2020-11-18 03:44:10|5395|5373.4|5395|5373.4|5395|5373.4|5395|5373.4|0
1605671080000|2020-11-18 03:44:40|5396.1|5374.5|5396.1|5374.5|5396.1|5374.5|5396.1|5374.5|0
1605671110000|2020-11-18 03:45:10|5395.3|5373.7|5395.3|5373.7|5395.3|5373.7|5395.3|5373.7|0
1605671140000|2020-11-18 03:45:40|5394.5|5372.9|5394.5|5372.9|5394.5|5372.9|5394.5|5372.9|0
1605671170000|2020-11-18 03:46:10|5395|5373.4|5395|5373.4|5395|5373.4|5395|5373.4|0
1605671200000|2020-11-18 03:46:40|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|0
1605671230000|2020-11-18 03:47:10|5394.9|5373.3|5394.9|5373.3|5394.9|5373.3|5394.9|5373.3|0
1605671260000|2020-11-18 03:47:40|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|0
1605671290000|2020-11-18 03:48:10|5395.5|5373.9|5395.5|5373.9|5395.5|5373.9|5395.5|5373.9|0
1605671320000|2020-11-18 03:48:40|5392.8|5371.2|5392.8|5371.2|5392.8|5371.2|5392.8|5371.2|0
1605671350000|2020-11-18 03:49:10|5393.3|5371.7|5393.3|5371.7|5393.3|5371.7|5393.3|5371.7|0
1605671380000|2020-11-18 03:49:40|5394.3|5372.7|5394.3|5372.7|5394.3|5372.7|5394.3|5372.7|0
1605671410000|2020-11-18 03:50:10|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|0
1605671440000|2020-11-18 03:50:40|5395.9|5374.3|5395.9|5374.3|5395.9|5374.3|5395.9|5374.3|0
1605671470000|2020-11-18 03:51:10|5396.2|5374.6|5396.2|5374.6|5396.2|5374.6|5396.2|5374.6|0
1605671500000|2020-11-18 03:51:40|5397.8|5376.2|5397.8|5376.2|5397.8|5376.2|5397.8|5376.2|0
1605671530000|2020-11-18 03:52:10|5396.9|5375.3|5396.9|5375.3|5396.9|5375.3|5396.9|5375.3|0
1605671560000|2020-11-18 03:52:40|5396.7|5375.1|5396.7|5375.1|5396.7|5375.1|5396.7|5375.1|0
1605671590000|2020-11-18 03:53:10|5397.2|5375.6|5397.2|5375.6|5397.2|5375.6|5397.2|5375.6|0
1605671620000|2020-11-18 03:53:40|5397.4|5375.8|5397.4|5375.8|5397.4|5375.8|5397.4|5375.8|0
1605671650000|2020-11-18 03:54:10|5397.6|5376|5397.6|5376|5397.6|5376|5397.6|5376|0
1605671680000|2020-11-18 03:54:40|5397.9|5376.3|5397.9|5376.3|5397.9|5376.3|5397.9|5376.3|0
1605671710000|2020-11-18 03:55:10|5398.2|5376.6|5398.2|5376.6|5398.2|5376.6|5398.2|5376.6|0
1605671740000|2020-11-18 03:55:40|5397.6|5376|5397.6|5376|5397.6|5376|5397.6|5376|0
1605671770000|2020-11-18 03:56:10|5397.7|5376.1|5397.7|5376.1|5397.7|5376.1|5397.7|5376.1|0
1605671800000|2020-11-18 03:56:40|5399.2|5377.6|5399.2|5377.6|5399.2|5377.6|5399.2|5377.6|0
1605671830000|2020-11-18 03:57:10|5398.9|5377.3|5398.9|5377.3|5398.9|5377.3|5398.9|5377.3|0
1605671860000|2020-11-18 03:57:40|5399.7|5378.1|5399.7|5378.1|5399.7|5378.1|5399.7|5378.1|0
1605671890000|2020-11-18 03:58:10|5400.6|5379|5400.6|5379|5400.6|5379|5400.6|5379|0
1605671920000|2020-11-18 03:58:40|5398.4|5376.8|5398.4|5376.8|5398.4|5376.8|5398.4|5376.8|0
1605671950000|2020-11-18 03:59:10|5397.1|5375.5|5397.1|5375.5|5397.1|5375.5|5397.1|5375.5|0
1605671980000|2020-11-18 03:59:40|5398.8|5377.2|5398.8|5377.2|5398.8|5377.2|5398.8|5377.2|0
1605672010000|2020-11-18 04:00:10|5398.3|5376.7|5398.3|5376.7|5398.3|5376.7|5398.3|5376.7|0
1605672040000|2020-11-18 04:00:40|5399.4|5377.8|5399.4|5377.8|5399.4|5377.8|5399.4|5377.8|0
1605672070000|2020-11-18 04:01:10|5399.7|5378.1|5399.7|5378.1|5399.7|5378.1|5399.7|5378.1|0
1605672100000|2020-11-18 04:01:40|5399|5377.4|5399|5377.4|5399|5377.4|5399|5377.4|0
1605672130000|2020-11-18 04:02:10|5399.3|5377.7|5399.3|5377.7|5399.3|5377.7|5399.3|5377.7|0
1605672160000|2020-11-18 04:02:40|5399|5377.4|5399|5377.4|5399|5377.4|5399|5377.4|0
1605672190000|2020-11-18 04:03:10|5398.2|5376.6|5398.2|5376.6|5398.2|5376.6|5398.2|5376.6|0
1605672220000|2020-11-18 04:03:40|5398.5|5376.9|5398.5|5376.9|5398.5|5376.9|5398.5|5376.9|0
1605672250000|2020-11-18 04:04:10|5396.2|5374.6|5396.2|5374.6|5396.2|5374.6|5396.2|5374.6|0
1605672280000|2020-11-18 04:04:40|5398.7|5377.1|5398.7|5377.1|5398.7|5377.1|5398.7|5377.1|0
1605672340000|2020-11-18 04:05:40|5398.1|5376.5|5398.1|5376.5|5398.1|5376.5|5398.1|5376.5|0
1605672370000|2020-11-18 04:06:10|5397.7|5376.1|5397.7|5376.1|5397.7|5376.1|5397.7|5376.1|0
1605672400000|2020-11-18 04:06:40|5395.4|5373.8|5395.4|5373.8|5395.4|5373.8|5395.4|5373.8|0
1605672430000|2020-11-18 04:07:10|5395.6|5374|5395.6|5374|5395.6|5374|5395.6|5374|0
1605672460000|2020-11-18 04:07:40|5396|5374.4|5396|5374.4|5396|5374.4|5396|5374.4|0
1605672490000|2020-11-18 04:08:10|5396.4|5374.8|5396.4|5374.8|5396.4|5374.8|5396.4|5374.8|0
1605672520000|2020-11-18 04:08:40|5398.2|5376.6|5398.2|5376.6|5398.2|5376.6|5398.2|5376.6|0
1605672550000|2020-11-18 04:09:10|5397.2|5375.6|5397.2|5375.6|5397.2|5375.6|5397.2|5375.6|0
1605672580000|2020-11-18 04:09:40|5394.1|5372.5|5394.1|5372.5|5394.1|5372.5|5394.1|5372.5|0
1605672610000|2020-11-18 04:10:10|5395.2|5373.6|5395.2|5373.6|5395.2|5373.6|5395.2|5373.6|0
1605672640000|2020-11-18 04:10:40|5397.8|5376.2|5397.8|5376.2|5397.8|5376.2|5397.8|5376.2|0
1605672670000|2020-11-18 04:11:10|5398.1|5376.5|5398.1|5376.5|5398.1|5376.5|5398.1|5376.5|0
1605672700000|2020-11-18 04:11:40|5397.1|5375.5|5397.1|5375.5|5397.1|5375.5|5397.1|5375.5|0
1605672730000|2020-11-18 04:12:10|5396.9|5375.3|5396.9|5375.3|5396.9|5375.3|5396.9|5375.3|0
1605672760000|2020-11-18 04:12:40|5397.9|5376.3|5397.9|5376.3|5397.9|5376.3|5397.9|5376.3|0
1605672790000|2020-11-18 04:13:10|5396.8|5375.2|5396.8|5375.2|5396.8|5375.2|5396.8|5375.2|0
1605672820000|2020-11-18 04:13:40|5399.6|5378|5399.6|5378|5399.6|5378|5399.6|5378|0
1605672850000|2020-11-18 04:14:10|5399.4|5377.8|5399.4|5377.8|5399.4|5377.8|5399.4|5377.8|0
1605672880000|2020-11-18 04:14:40|5397.8|5376.2|5397.8|5376.2|5397.8|5376.2|5397.8|5376.2|0
1605672910000|2020-11-18 04:15:10|5396.1|5374.5|5396.1|5374.5|5396.1|5374.5|5396.1|5374.5|0
1605672940000|2020-11-18 04:15:40|5396.6|5375|5396.6|5375|5396.6|5375|5396.6|5375|0
1605672970000|2020-11-18 04:16:10|5395.3|5373.7|5395.3|5373.7|5395.3|5373.7|5395.3|5373.7|0
1605673000000|2020-11-18 04:16:40|5395.9|5374.3|5395.9|5374.3|5395.9|5374.3|5395.9|5374.3|0
1605673030000|2020-11-18 04:17:10|5398.4|5376.8|5398.4|5376.8|5398.4|5376.8|5398.4|5376.8|0
1605673060000|2020-11-18 04:17:40|5398.2|5376.6|5398.2|5376.6|5398.2|5376.6|5398.2|5376.6|0
1605673090000|2020-11-18 04:18:10|5399.3|5377.7|5399.3|5377.7|5399.3|5377.7|5399.3|5377.7|0
1605673120000|2020-11-18 04:18:40|5396.6|5375|5396.6|5375|5396.6|5375|5396.6|5375|0
1605673150000|2020-11-18 04:19:10|5394.9|5373.3|5394.9|5373.3|5394.9|5373.3|5394.9|5373.3|0
1605673180000|2020-11-18 04:19:40|5397.4|5375.8|5397.4|5375.8|5397.4|5375.8|5397.4|5375.8|0
1605673210000|2020-11-18 04:20:10|5397.3|5375.7|5397.3|5375.7|5397.3|5375.7|5397.3|5375.7|0
1605673240000|2020-11-18 04:20:40|5394.3|5372.7|5394.3|5372.7|5394.3|5372.7|5394.3|5372.7|0
1605673270000|2020-11-18 04:21:10|5393|5371.4|5393|5371.4|5393|5371.4|5393|5371.4|0
1605673330000|2020-11-18 04:22:10|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|0
1605673360000|2020-11-18 04:22:40|5393.9|5372.3|5393.9|5372.3|5393.9|5372.3|5393.9|5372.3|0
1605673390000|2020-11-18 04:23:10|5394.5|5372.9|5394.5|5372.9|5394.5|5372.9|5394.5|5372.9|0
1605673420000|2020-11-18 04:23:40|5392.5|5370.9|5392.5|5370.9|5392.5|5370.9|5392.5|5370.9|0
1605673450000|2020-11-18 04:24:10|5392.4|5370.8|5392.4|5370.8|5392.4|5370.8|5392.4|5370.8|0
1605673480000|2020-11-18 04:24:40|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|0
1605673510000|2020-11-18 04:25:10|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|0
1605673540000|2020-11-18 04:25:40|5390.9|5369.3|5390.9|5369.3|5390.9|5369.3|5390.9|5369.3|0
1605673570000|2020-11-18 04:26:10|5390.3|5368.7|5390.3|5368.7|5390.3|5368.7|5390.3|5368.7|0
1605673600000|2020-11-18 04:26:40|5390|5368.4|5390|5368.4|5390|5368.4|5390|5368.4|0
1605673630000|2020-11-18 04:27:10|5393|5371.4|5393|5371.4|5393|5371.4|5393|5371.4|0
1605673660000|2020-11-18 04:27:40|5392.6|5371|5392.6|5371|5392.6|5371|5392.6|5371|0
1605673690000|2020-11-18 04:28:10|5392|5370.4|5392|5370.4|5392|5370.4|5392|5370.4|0
1605673720000|2020-11-18 04:28:40|5391.7|5370.1|5391.7|5370.1|5391.7|5370.1|5391.7|5370.1|0
1605673750000|2020-11-18 04:29:10|5389.8|5368.2|5389.8|5368.2|5389.8|5368.2|5389.8|5368.2|0
1605673780000|2020-11-18 04:29:40|5390.6|5369|5390.6|5369|5390.6|5369|5390.6|5369|0
1605673810000|2020-11-18 04:30:10|5389.8|5368.2|5389.8|5368.2|5389.8|5368.2|5389.8|5368.2|0
1605673840000|2020-11-18 04:30:40|5389.1|5367.5|5389.1|5367.5|5389.1|5367.5|5389.1|5367.5|0
1605673870000|2020-11-18 04:31:10|5386|5364.4|5386|5364.4|5386|5364.4|5386|5364.4|0
1605673900000|2020-11-18 04:31:40|5387.7|5366.1|5387.7|5366.1|5387.7|5366.1|5387.7|5366.1|0
1605673930000|2020-11-18 04:32:10|5386.7|5365.1|5386.7|5365.1|5386.7|5365.1|5386.7|5365.1|0
1605673960000|2020-11-18 04:32:40|5386.8|5365.2|5386.8|5365.2|5386.8|5365.2|5386.8|5365.2|0
1605673990000|2020-11-18 04:33:10|5387.6|5366|5387.6|5366|5387.6|5366|5387.6|5366|0
1605674020000|2020-11-18 04:33:40|5387|5365.4|5387|5365.4|5387|5365.4|5387|5365.4|0
1605674050000|2020-11-18 04:34:10|5387.6|5366|5387.6|5366|5387.6|5366|5387.6|5366|0
1605674080000|2020-11-18 04:34:40|5383.9|5362.5|5383.9|5362.5|5383.9|5362.5|5383.9|5362.5|0
1605674110000|2020-11-18 04:35:10|5384.8|5363.4|5384.8|5363.4|5384.8|5363.4|5384.8|5363.4|0
1605674140000|2020-11-18 04:35:40|5385.6|5364.2|5385.6|5364.2|5385.6|5364.2|5385.6|5364.2|0
1605674170000|2020-11-18 04:36:10|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|0
1605674230000|2020-11-18 04:37:10|5386.6|5365|5386.6|5365|5386.6|5365|5386.6|5365|0
1605674260000|2020-11-18 04:37:40|5386.2|5364.6|5386.2|5364.6|5386.2|5364.6|5386.2|5364.6|0
1605674290000|2020-11-18 04:38:10|5387|5365.4|5387|5365.4|5387|5365.4|5387|5365.4|0
1605674320000|2020-11-18 04:38:40|5385.9|5364.3|5385.9|5364.3|5385.9|5364.3|5385.9|5364.3|0
1605674350000|2020-11-18 04:39:10|5386.2|5364.6|5386.2|5364.6|5386.2|5364.6|5386.2|5364.6|0
1605674380000|2020-11-18 04:39:40|5388.5|5366.9|5388.5|5366.9|5388.5|5366.9|5388.5|5366.9|0
1605674410000|2020-11-18 04:40:10|5388.9|5367.3|5388.9|5367.3|5388.9|5367.3|5388.9|5367.3|0
1605674440000|2020-11-18 04:40:40|5389.8|5368.2|5389.8|5368.2|5389.8|5368.2|5389.8|5368.2|0
1605674470000|2020-11-18 04:41:10|5390.3|5368.7|5390.3|5368.7|5390.3|5368.7|5390.3|5368.7|0
1605674500000|2020-11-18 04:41:40|5388|5366.4|5388|5366.4|5388|5366.4|5388|5366.4|0
1605674530000|2020-11-18 04:42:10|5387.1|5365.5|5387.1|5365.5|5387.1|5365.5|5387.1|5365.5|0
1605674560000|2020-11-18 04:42:40|5386.2|5364.6|5386.2|5364.6|5386.2|5364.6|5386.2|5364.6|0
1605674590000|2020-11-18 04:43:10|5386.8|5365.2|5386.8|5365.2|5386.8|5365.2|5386.8|5365.2|0
1605674620000|2020-11-18 04:43:40|5384.8|5363.4|5384.8|5363.4|5384.8|5363.4|5384.8|5363.4|0
1605674650000|2020-11-18 04:44:10|5386|5364.4|5386|5364.4|5386|5364.4|5386|5364.4|0
1605674680000|2020-11-18 04:44:40|5385.6|5364.2|5385.6|5364.2|5385.6|5364.2|5385.6|5364.2|0
1605674710000|2020-11-18 04:45:10|5385|5363.6|5385|5363.6|5385|5363.6|5385|5363.6|0
1605674740000|2020-11-18 04:45:40|5384.9|5363.5|5384.9|5363.5|5384.9|5363.5|5384.9|5363.5|0
1605674770000|2020-11-18 04:46:10|5380|5358.6|5380|5358.6|5380|5358.6|5380|5358.6|0
1605674800000|2020-11-18 04:46:40|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|0
1605674830000|2020-11-18 04:47:10|5381.2|5359.8|5381.2|5359.8|5381.2|5359.8|5381.2|5359.8|0
1605674890000|2020-11-18 04:48:10|5382.3|5360.9|5382.3|5360.9|5382.3|5360.9|5382.3|5360.9|0
1605674920000|2020-11-18 04:48:40|5382|5360.6|5382|5360.6|5382|5360.6|5382|5360.6|0
1605674950000|2020-11-18 04:49:10|5383.6|5362.2|5383.6|5362.2|5383.6|5362.2|5383.6|5362.2|0
1605674980000|2020-11-18 04:49:40|5383.3|5361.9|5383.3|5361.9|5383.3|5361.9|5383.3|5361.9|0
1605675010000|2020-11-18 04:50:10|5381.4|5360|5381.4|5360|5381.4|5360|5381.4|5360|0
1605675040000|2020-11-18 04:50:40|5376.4|5355|5376.4|5355|5376.4|5355|5376.4|5355|0
1605675070000|2020-11-18 04:51:10|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|0
1605675100000|2020-11-18 04:51:40|5377.9|5356.5|5377.9|5356.5|5377.9|5356.5|5377.9|5356.5|0
1605675130000|2020-11-18 04:52:10|5378.9|5357.5|5378.9|5357.5|5378.9|5357.5|5378.9|5357.5|0
1605675160000|2020-11-18 04:52:40|5378.3|5356.9|5378.3|5356.9|5378.3|5356.9|5378.3|5356.9|0
1605675190000|2020-11-18 04:53:10|5377.4|5356|5377.4|5356|5377.4|5356|5377.4|5356|0
1605675220000|2020-11-18 04:53:40|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|0
1605675250000|2020-11-18 04:54:10|5375.8|5354.4|5375.8|5354.4|5375.8|5354.4|5375.8|5354.4|0
1605675280000|2020-11-18 04:54:40|5373.8|5352.4|5373.8|5352.4|5373.8|5352.4|5373.8|5352.4|0
1605675310000|2020-11-18 04:55:10|5374.3|5352.9|5374.3|5352.9|5374.3|5352.9|5374.3|5352.9|0
1605675340000|2020-11-18 04:55:40|5373.4|5352|5373.4|5352|5373.4|5352|5373.4|5352|0
1605675370000|2020-11-18 04:56:10|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|0
1605675400000|2020-11-18 04:56:40|5375.9|5354.5|5375.9|5354.5|5375.9|5354.5|5375.9|5354.5|0
1605675430000|2020-11-18 04:57:10|5376.8|5355.4|5376.8|5355.4|5376.8|5355.4|5376.8|5355.4|0
1605675460000|2020-11-18 04:57:40|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|0
1605675490000|2020-11-18 04:58:10|5377.3|5355.9|5377.3|5355.9|5377.3|5355.9|5377.3|5355.9|0
1605675520000|2020-11-18 04:58:40|5381.5|5360.1|5381.5|5360.1|5381.5|5360.1|5381.5|5360.1|0
1605675550000|2020-11-18 04:59:10|5380.7|5359.3|5380.7|5359.3|5380.7|5359.3|5380.7|5359.3|0
1605675580000|2020-11-18 04:59:40|5382|5360.6|5382|5360.6|5382|5360.6|5382|5360.6|0
1605741010000|2020-11-18 23:10:10|5392.8|5371.2|5392.8|5371.2|5392.8|5371.2|5392.8|5371.2|0
1605741040000|2020-11-18 23:10:40|5393.2|5371.6|5393.2|5371.6|5393.2|5371.6|5393.2|5371.6|0
1605741070000|2020-11-18 23:11:10|5396.3|5374.7|5396.3|5374.7|5396.3|5374.7|5396.3|5374.7|0
1605741100000|2020-11-18 23:11:40|5390.5|5368.9|5390.5|5368.9|5390.5|5368.9|5390.5|5368.9|0
1605741130000|2020-11-18 23:12:10|5389.9|5368.3|5389.9|5368.3|5389.9|5368.3|5389.9|5368.3|0
1605741160000|2020-11-18 23:12:40|5389.3|5367.7|5389.3|5367.7|5389.3|5367.7|5389.3|5367.7|0
1605741190000|2020-11-18 23:13:10|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|0
1605741220000|2020-11-18 23:13:40|5389.4|5367.8|5389.4|5367.8|5389.4|5367.8|5389.4|5367.8|0
1605741250000|2020-11-18 23:14:10|5384.7|5363.3|5384.7|5363.3|5384.7|5363.3|5384.7|5363.3|0
1605741280000|2020-11-18 23:14:40|5383.1|5361.7|5383.1|5361.7|5383.1|5361.7|5383.1|5361.7|0
1605741310000|2020-11-18 23:15:10|5384.1|5362.7|5384.1|5362.7|5384.1|5362.7|5384.1|5362.7|0
1605741340000|2020-11-18 23:15:40|5386.4|5364.8|5386.4|5364.8|5386.4|5364.8|5386.4|5364.8|0
1605741370000|2020-11-18 23:16:10|5383.7|5362.3|5383.7|5362.3|5383.7|5362.3|5383.7|5362.3|0
1605741400000|2020-11-18 23:16:40|5384.6|5363.2|5384.6|5363.2|5384.6|5363.2|5384.6|5363.2|0
1605741430000|2020-11-18 23:17:10|5383.7|5362.3|5383.7|5362.3|5383.7|5362.3|5383.7|5362.3|0
1605741460000|2020-11-18 23:17:40|5381.1|5359.7|5381.1|5359.7|5381.1|5359.7|5381.1|5359.7|0
1605741490000|2020-11-18 23:18:10|5383.4|5362|5383.4|5362|5383.4|5362|5383.4|5362|0
1605741520000|2020-11-18 23:18:40|5384.2|5362.8|5384.2|5362.8|5384.2|5362.8|5384.2|5362.8|0
1605741580000|2020-11-18 23:19:40|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|0
1605741610000|2020-11-18 23:20:10|5388.8|5367.2|5388.8|5367.2|5388.8|5367.2|5388.8|5367.2|0
1605741640000|2020-11-18 23:20:40|5386.1|5364.5|5386.1|5364.5|5386.1|5364.5|5386.1|5364.5|0
1605741670000|2020-11-18 23:21:10|5385|5363.6|5385|5363.6|5385|5363.6|5385|5363.6|0
1605741730000|2020-11-18 23:22:10|5384.7|5363.3|5384.7|5363.3|5384.7|5363.3|5384.7|5363.3|0
1605741760000|2020-11-18 23:22:40|5381.5|5360.1|5381.5|5360.1|5381.5|5360.1|5381.5|5360.1|0
1605741790000|2020-11-18 23:23:10|5377|5355.6|5377|5355.6|5377|5355.6|5377|5355.6|0
1605741820000|2020-11-18 23:23:40|5381|5359.6|5381|5359.6|5381|5359.6|5381|5359.6|0
1605741850000|2020-11-18 23:24:10|5380.1|5358.7|5380.1|5358.7|5380.1|5358.7|5380.1|5358.7|0
1605741880000|2020-11-18 23:24:40|5381.9|5360.5|5381.9|5360.5|5381.9|5360.5|5381.9|5360.5|0
1605741910000|2020-11-18 23:25:10|5381.1|5359.7|5381.1|5359.7|5381.1|5359.7|5381.1|5359.7|0
1605741940000|2020-11-18 23:25:40|5380.5|5359.1|5380.5|5359.1|5380.5|5359.1|5380.5|5359.1|0
1605741970000|2020-11-18 23:26:10|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|0
1605742000000|2020-11-18 23:26:40|5382.7|5361.3|5382.7|5361.3|5382.7|5361.3|5382.7|5361.3|0
1605742030000|2020-11-18 23:27:10|5381|5359.6|5381|5359.6|5381|5359.6|5381|5359.6|0
1605742090000|2020-11-18 23:28:10|5379.1|5357.7|5379.1|5357.7|5379.1|5357.7|5379.1|5357.7|0
1605742120000|2020-11-18 23:28:40|5377.5|5356.1|5377.5|5356.1|5377.5|5356.1|5377.5|5356.1|0
1605742150000|2020-11-18 23:29:10|5377.6|5356.2|5377.6|5356.2|5377.6|5356.2|5377.6|5356.2|0
1605742180000|2020-11-18 23:29:40|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|5380.6|5359.2|0
1605742210000|2020-11-18 23:30:10|5381.3|5359.9|5381.3|5359.9|5381.3|5359.9|5381.3|5359.9|0
1605742240000|2020-11-18 23:30:40|5383.4|5362|5383.4|5362|5383.4|5362|5383.4|5362|0
1605742270000|2020-11-18 23:31:10|5384.7|5363.3|5384.7|5363.3|5384.7|5363.3|5384.7|5363.3|0
1605742300000|2020-11-18 23:31:40|5386.4|5364.8|5386.4|5364.8|5386.4|5364.8|5386.4|5364.8|0
1605742330000|2020-11-18 23:32:10|5385.1|5363.7|5385.1|5363.7|5385.1|5363.7|5385.1|5363.7|0
1605742360000|2020-11-18 23:32:40|5383.2|5361.8|5383.2|5361.8|5383.2|5361.8|5383.2|5361.8|0
1605742390000|2020-11-18 23:33:10|5385.5|5364.1|5385.5|5364.1|5385.5|5364.1|5385.5|5364.1|0
1605742420000|2020-11-18 23:33:40|5387.6|5366|5387.6|5366|5387.6|5366|5387.6|5366|0
1605742450000|2020-11-18 23:34:10|5385.2|5363.8|5385.2|5363.8|5385.2|5363.8|5385.2|5363.8|0
1605742480000|2020-11-18 23:34:40|5386.7|5365.1|5386.7|5365.1|5386.7|5365.1|5386.7|5365.1|0
1605742510000|2020-11-18 23:35:10|5386.3|5364.7|5386.3|5364.7|5386.3|5364.7|5386.3|5364.7|0
1605742540000|2020-11-18 23:35:40|5386.8|5365.2|5386.8|5365.2|5386.8|5365.2|5386.8|5365.2|0
1605742570000|2020-11-18 23:36:10|5383.5|5362.1|5383.5|5362.1|5383.5|5362.1|5383.5|5362.1|0
1605742600000|2020-11-18 23:36:40|5382.1|5360.7|5382.1|5360.7|5382.1|5360.7|5382.1|5360.7|0
1605742630000|2020-11-18 23:37:10|5387.4|5365.8|5387.4|5365.8|5387.4|5365.8|5387.4|5365.8|0
1605742660000|2020-11-18 23:37:40|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|0
1605742690000|2020-11-18 23:38:10|5385.6|5364.2|5385.6|5364.2|5385.6|5364.2|5385.6|5364.2|0
1605742720000|2020-11-18 23:38:40|5386.9|5365.3|5386.9|5365.3|5386.9|5365.3|5386.9|5365.3|0
1605742750000|2020-11-18 23:39:10|5388.2|5366.6|5388.2|5366.6|5388.2|5366.6|5388.2|5366.6|0
1605742780000|2020-11-18 23:39:40|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|0
1605742810000|2020-11-18 23:40:10|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|0
1605742840000|2020-11-18 23:40:40|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|0
1605742870000|2020-11-18 23:41:10|5388.3|5366.7|5388.3|5366.7|5388.3|5366.7|5388.3|5366.7|0
1605742900000|2020-11-18 23:41:40|5389|5367.4|5389|5367.4|5389|5367.4|5389|5367.4|0
1605742930000|2020-11-18 23:42:10|5388|5366.4|5388|5366.4|5388|5366.4|5388|5366.4|0
1605742960000|2020-11-18 23:42:40|5386.3|5364.7|5386.3|5364.7|5386.3|5364.7|5386.3|5364.7|0
1605742990000|2020-11-18 23:43:10|5383.9|5362.5|5383.9|5362.5|5383.9|5362.5|5383.9|5362.5|0
1605743020000|2020-11-18 23:43:40|5384|5362.6|5384|5362.6|5384|5362.6|5384|5362.6|0
1605743050000|2020-11-18 23:44:10|5383.4|5362|5383.4|5362|5383.4|5362|5383.4|5362|0
1605743080000|2020-11-18 23:44:40|5383.7|5362.3|5383.7|5362.3|5383.7|5362.3|5383.7|5362.3|0
1605743110000|2020-11-18 23:45:10|5379|5357.6|5379|5357.6|5379|5357.6|5379|5357.6|0
1605743140000|2020-11-18 23:45:40|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|5378.6|5357.2|0
1605743170000|2020-11-18 23:46:10|5377.9|5356.5|5377.9|5356.5|5377.9|5356.5|5377.9|5356.5|0
1605743200000|2020-11-18 23:46:40|5379.5|5358.1|5379.5|5358.1|5379.5|5358.1|5379.5|5358.1|0
1605743230000|2020-11-18 23:47:10|5376.4|5355|5376.4|5355|5376.4|5355|5376.4|5355|0
1605743260000|2020-11-18 23:47:40|5376|5354.6|5376|5354.6|5376|5354.6|5376|5354.6|0
1605743290000|2020-11-18 23:48:10|5372.9|5351.5|5372.9|5351.5|5372.9|5351.5|5372.9|5351.5|0
1605743320000|2020-11-18 23:48:40|5373.1|5351.7|5373.1|5351.7|5373.1|5351.7|5373.1|5351.7|0
1605743350000|2020-11-18 23:49:10|5370.8|5349.4|5370.8|5349.4|5370.8|5349.4|5370.8|5349.4|0
1605743380000|2020-11-18 23:49:40|5371.4|5350|5371.4|5350|5371.4|5350|5371.4|5350|0
1605743410000|2020-11-18 23:50:10|5371.2|5349.8|5371.2|5349.8|5371.2|5349.8|5371.2|5349.8|0
1605743440000|2020-11-18 23:50:40|5369.8|5348.4|5369.8|5348.4|5369.8|5348.4|5369.8|5348.4|0
1605743470000|2020-11-18 23:51:10|5370.4|5349|5370.4|5349|5370.4|5349|5370.4|5349|0
1605743500000|2020-11-18 23:51:40|5370|5348.6|5370|5348.6|5370|5348.6|5370|5348.6|0
1605743530000|2020-11-18 23:52:10|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|5371.9|5350.5|0
1605743560000|2020-11-18 23:52:40|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|5372.1|5350.7|0
1605743590000|2020-11-18 23:53:10|5373.1|5351.7|5373.1|5351.7|5373.1|5351.7|5373.1|5351.7|0
1605743620000|2020-11-18 23:53:40|5374.1|5352.7|5374.1|5352.7|5374.1|5352.7|5374.1|5352.7|0
1605743650000|2020-11-18 23:54:10|5374.3|5352.9|5374.3|5352.9|5374.3|5352.9|5374.3|5352.9|0
1605743680000|2020-11-18 23:54:40|5373.3|5351.9|5373.3|5351.9|5373.3|5351.9|5373.3|5351.9|0
1605743710000|2020-11-18 23:55:10|5374.5|5353.1|5374.5|5353.1|5374.5|5353.1|5374.5|5353.1|0
1605743740000|2020-11-18 23:55:40|5375.6|5354.2|5375.6|5354.2|5375.6|5354.2|5375.6|5354.2|0
1605743800000|2020-11-18 23:56:40|5376.8|5355.4|5376.8|5355.4|5376.8|5355.4|5376.8|5355.4|0
1605743830000|2020-11-18 23:57:10|5378.9|5357.5|5378.9|5357.5|5378.9|5357.5|5378.9|5357.5|0
1605743860000|2020-11-18 23:57:40|5377.5|5356.1|5377.5|5356.1|5377.5|5356.1|5377.5|5356.1|0
1605743890000|2020-11-18 23:58:10|5377.6|5356.2|5377.6|5356.2|5377.6|5356.2|5377.6|5356.2|0
1605743920000|2020-11-18 23:58:40|5377|5355.6|5377|5355.6|5377|5355.6|5377|5355.6|0
1605743950000|2020-11-18 23:59:10|5377.5|5356.1|5377.5|5356.1|5377.5|5356.1|5377.5|5356.1|0
1605743980000|2020-11-18 23:59:40|5377.4|5356|5377.4|5356|5377.4|5356|5377.4|5356|0
1605744010000|2020-11-19 00:00:10|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|5375.5|5354.1|0
1605744100000|2020-11-19 00:01:40|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|5376.5|5355.1|0
1605744130000|2020-11-19 00:02:10|5376.3|5354.9|5376.3|5354.9|5376.3|5354.9|5376.3|5354.9|0
1605744160000|2020-11-19 00:02:40|5375.3|5353.9|5375.3|5353.9|5375.3|5353.9|5375.3|5353.9|0
1605744190000|2020-11-19 00:03:10|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|5374.9|5353.5|0
1605744220000|2020-11-19 00:03:40|5376.2|5354.8|5376.2|5354.8|5376.2|5354.8|5376.2|5354.8|0
1605744250000|2020-11-19 00:04:10|5379.4|5358|5379.4|5358|5379.4|5358|5379.4|5358|0
1605744280000|2020-11-19 00:04:40|5383.4|5362|5383.4|5362|5383.4|5362|5383.4|5362|0
1605744310000|2020-11-19 00:05:10|5387.9|5366.3|5387.9|5366.3|5387.9|5366.3|5387.9|5366.3|0
1605744340000|2020-11-19 00:05:40|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|0
1605744370000|2020-11-19 00:06:10|5387.4|5365.8|5387.4|5365.8|5387.4|5365.8|5387.4|5365.8|0
1605744400000|2020-11-19 00:06:40|5388.5|5366.9|5388.5|5366.9|5388.5|5366.9|5388.5|5366.9|0
1605744430000|2020-11-19 00:07:10|5386.4|5364.8|5386.4|5364.8|5386.4|5364.8|5386.4|5364.8|0
1605744460000|2020-11-19 00:07:40|5387.1|5365.5|5387.1|5365.5|5387.1|5365.5|5387.1|5365.5|0
1605744490000|2020-11-19 00:08:10|5387.6|5366|5387.6|5366|5387.6|5366|5387.6|5366|0
1605744520000|2020-11-19 00:08:40|5386.3|5364.7|5386.3|5364.7|5386.3|5364.7|5386.3|5364.7|0
1605744550000|2020-11-19 00:09:10|5386|5364.4|5386|5364.4|5386|5364.4|5386|5364.4|0
1605744580000|2020-11-19 00:09:40|5384.2|5362.8|5384.2|5362.8|5384.2|5362.8|5384.2|5362.8|0
1605744640000|2020-11-19 00:10:40|5382.7|5361.3|5382.7|5361.3|5382.7|5361.3|5382.7|5361.3|0
1605744670000|2020-11-19 00:11:10|5383.6|5362.2|5383.6|5362.2|5383.6|5362.2|5383.6|5362.2|0
1605744700000|2020-11-19 00:11:40|5382.4|5361|5382.4|5361|5382.4|5361|5382.4|5361|0
1605744730000|2020-11-19 00:12:10|5382.8|5361.4|5382.8|5361.4|5382.8|5361.4|5382.8|5361.4|0
1605744760000|2020-11-19 00:12:40|5384.5|5363.1|5384.5|5363.1|5384.5|5363.1|5384.5|5363.1|0
1605744790000|2020-11-19 00:13:10|5384.4|5363|5384.4|5363|5384.4|5363|5384.4|5363|0
1605744820000|2020-11-19 00:13:40|5385.2|5363.8|5385.2|5363.8|5385.2|5363.8|5385.2|5363.8|0
1605744850000|2020-11-19 00:14:10|5386.1|5364.5|5386.1|5364.5|5386.1|5364.5|5386.1|5364.5|0
1605744880000|2020-11-19 00:14:40|5388.5|5366.9|5388.5|5366.9|5388.5|5366.9|5388.5|5366.9|0
1605744910000|2020-11-19 00:15:10|5389.3|5367.7|5389.3|5367.7|5389.3|5367.7|5389.3|5367.7|0
1605744940000|2020-11-19 00:15:40|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|0
1605744970000|2020-11-19 00:16:10|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|0
1605745000000|2020-11-19 00:16:40|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|0
1605745030000|2020-11-19 00:17:10|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|0
1605745060000|2020-11-19 00:17:40|5388.5|5366.9|5388.5|5366.9|5388.5|5366.9|5388.5|5366.9|0
1605745090000|2020-11-19 00:18:10|5389|5367.4|5389|5367.4|5389|5367.4|5389|5367.4|0
1605745120000|2020-11-19 00:18:40|5388.8|5367.2|5388.8|5367.2|5388.8|5367.2|5388.8|5367.2|0
1605745150000|2020-11-19 00:19:10|5388.3|5366.7|5388.3|5366.7|5388.3|5366.7|5388.3|5366.7|0
1605745180000|2020-11-19 00:19:40|5389.1|5367.5|5389.1|5367.5|5389.1|5367.5|5389.1|5367.5|0
1605745210000|2020-11-19 00:20:10|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|0
1605745240000|2020-11-19 00:20:40|5388.8|5367.2|5388.8|5367.2|5388.8|5367.2|5388.8|5367.2|0
1605745270000|2020-11-19 00:21:10|5389.5|5367.9|5389.5|5367.9|5389.5|5367.9|5389.5|5367.9|0
1605745300000|2020-11-19 00:21:40|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|0
1605745330000|2020-11-19 00:22:10|5388.2|5366.6|5388.2|5366.6|5388.2|5366.6|5388.2|5366.6|0
1605745360000|2020-11-19 00:22:40|5388.4|5366.8|5388.4|5366.8|5388.4|5366.8|5388.4|5366.8|0
1605745390000|2020-11-19 00:23:10|5388.8|5367.2|5388.8|5367.2|5388.8|5367.2|5388.8|5367.2|0
1605745420000|2020-11-19 00:23:40|5389.3|5367.7|5389.3|5367.7|5389.3|5367.7|5389.3|5367.7|0
1605745450000|2020-11-19 00:24:10|5391.5|5369.9|5391.5|5369.9|5391.5|5369.9|5391.5|5369.9|0
1605745480000|2020-11-19 00:24:40|5395.7|5374.1|5395.7|5374.1|5395.7|5374.1|5395.7|5374.1|0
1605745510000|2020-11-19 00:25:10|5397.1|5375.5|5397.1|5375.5|5397.1|5375.5|5397.1|5375.5|0
1605745540000|2020-11-19 00:25:40|5396.3|5374.7|5396.3|5374.7|5396.3|5374.7|5396.3|5374.7|0
1605745570000|2020-11-19 00:26:10|5394.2|5372.6|5394.2|5372.6|5394.2|5372.6|5394.2|5372.6|0
1605745600000|2020-11-19 00:26:40|5393.6|5372|5393.6|5372|5393.6|5372|5393.6|5372|0
1605745630000|2020-11-19 00:27:10|5391.8|5370.2|5391.8|5370.2|5391.8|5370.2|5391.8|5370.2|0
1605745660000|2020-11-19 00:27:40|5392.2|5370.6|5392.2|5370.6|5392.2|5370.6|5392.2|5370.6|0
1605745690000|2020-11-19 00:28:10|5391.5|5369.9|5391.5|5369.9|5391.5|5369.9|5391.5|5369.9|0
1605745720000|2020-11-19 00:28:40|5392.6|5371|5392.6|5371|5392.6|5371|5392.6|5371|0
1605745750000|2020-11-19 00:29:10|5390.6|5369|5390.6|5369|5390.6|5369|5390.6|5369|0
1605745780000|2020-11-19 00:29:40|5390.4|5368.8|5390.4|5368.8|5390.4|5368.8|5390.4|5368.8|0
1605745810000|2020-11-19 00:30:10|5389.7|5368.1|5389.7|5368.1|5389.7|5368.1|5389.7|5368.1|0
1605745840000|2020-11-19 00:30:40|5389|5367.4|5389|5367.4|5389|5367.4|5389|5367.4|0
1605745870000|2020-11-19 00:31:10|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|0
1605745900000|2020-11-19 00:31:40|5387.1|5365.5|5387.1|5365.5|5387.1|5365.5|5387.1|5365.5|0
1605745930000|2020-11-19 00:32:10|5387.2|5365.6|5387.2|5365.6|5387.2|5365.6|5387.2|5365.6|0
1605745960000|2020-11-19 00:32:40|5386.7|5365.1|5386.7|5365.1|5386.7|5365.1|5386.7|5365.1|0
1605745990000|2020-11-19 00:33:10|5386.5|5364.9|5386.5|5364.9|5386.5|5364.9|5386.5|5364.9|0
1605746020000|2020-11-19 00:33:40|5387.4|5365.8|5387.4|5365.8|5387.4|5365.8|5387.4|5365.8|0
1605746050000|2020-11-19 00:34:10|5387.1|5365.5|5387.1|5365.5|5387.1|5365.5|5387.1|5365.5|0
1605746080000|2020-11-19 00:34:40|5389.6|5368|5389.6|5368|5389.6|5368|5389.6|5368|0
1605746110000|2020-11-19 00:35:10|5389.9|5368.3|5389.9|5368.3|5389.9|5368.3|5389.9|5368.3|0
1605746140000|2020-11-19 00:35:40|5389.3|5367.7|5389.3|5367.7|5389.3|5367.7|5389.3|5367.7|0
1605746170000|2020-11-19 00:36:10|5388|5366.4|5388|5366.4|5388|5366.4|5388|5366.4|0
1605746200000|2020-11-19 00:36:40|5388.4|5366.8|5388.4|5366.8|5388.4|5366.8|5388.4|5366.8|0
1605746230000|2020-11-19 00:37:10|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|5387.5|5365.9|0
1605746260000|2020-11-19 00:37:40|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|5388.1|5366.5|0
1605746290000|2020-11-19 00:38:10|5385.3|5363.9|5385.3|5363.9|5385.3|5363.9|5385.3|5363.9|0
1605746320000|2020-11-19 00:38:40|5386.1|5364.5|5386.1|5364.5|5386.1|5364.5|5386.1|5364.5|0
1605746350000|2020-11-19 00:39:10|5388.2|5366.6|5388.2|5366.6|5388.2|5366.6|5388.2|5366.6|0
1605746410000|2020-11-19 00:40:10|5389.6|5368|5389.6|5368|5389.6|5368|5389.6|5368|0
1605746440000|2020-11-19 00:40:40|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|0
1605746470000|2020-11-19 00:41:10|5389.7|5368.1|5389.7|5368.1|5389.7|5368.1|5389.7|5368.1|0
1605746500000|2020-11-19 00:41:40|5390.5|5368.9|5390.5|5368.9|5390.5|5368.9|5390.5|5368.9|0
1605746530000|2020-11-19 00:42:10|5390.3|5368.7|5390.3|5368.7|5390.3|5368.7|5390.3|5368.7|0
1605746560000|2020-11-19 00:42:40|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|0
1605746590000|2020-11-19 00:43:10|5390.9|5369.3|5390.9|5369.3|5390.9|5369.3|5390.9|5369.3|0
1605746620000|2020-11-19 00:43:40|5391.1|5369.5|5391.1|5369.5|5391.1|5369.5|5391.1|5369.5|0
1605746650000|2020-11-19 00:44:10|5392.1|5370.5|5392.1|5370.5|5392.1|5370.5|5392.1|5370.5|0
1605746680000|2020-11-19 00:44:40|5390.9|5369.3|5390.9|5369.3|5390.9|5369.3|5390.9|5369.3|0
1605746710000|2020-11-19 00:45:10|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|0
1605746740000|2020-11-19 00:45:40|5390.9|5369.3|5390.9|5369.3|5390.9|5369.3|5390.9|5369.3|0
1605746770000|2020-11-19 00:46:10|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|0
1605746800000|2020-11-19 00:46:40|5389|5367.4|5389|5367.4|5389|5367.4|5389|5367.4|0
1605746830000|2020-11-19 00:47:10|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|5390.2|5368.6|0
1605746860000|2020-11-19 00:47:40|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|5390.1|5368.5|0
1605746890000|2020-11-19 00:48:10|5391.3|5369.7|5391.3|5369.7|5391.3|5369.7|5391.3|5369.7|0
1605746920000|2020-11-19 00:48:40|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|5390.7|5369.1|0
1605746950000|2020-11-19 00:49:10|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|5389.2|5367.6|0
1605746980000|2020-11-19 00:49:40|5387.6|5366|5387.6|5366|5387.6|5366|5387.6|5366|0
1605747010000|2020-11-19 00:50:10|5388.4|5366.8|5388.4|5366.8|5388.4|5366.8|5388.4|5366.8|0
1605747040000|2020-11-19 00:50:40|5390.3|5368.7|5390.3|5368.7|5390.3|5368.7|5390.3|5368.7|0
1605747070000|2020-11-19 00:51:10|5392.1|5370.5|5392.1|5370.5|5392.1|5370.5|5392.1|5370.5|0
1605747100000|2020-11-19 00:51:40|5393.5|5371.9|5393.5|5371.9|5393.5|5371.9|5393.5|5371.9|0
1605747130000|2020-11-19 00:52:10|5394.4|5372.8|5394.4|5372.8|5394.4|5372.8|5394.4|5372.8|0
1605747160000|2020-11-19 00:52:40|5396.5|5374.9|5396.5|5374.9|5396.5|5374.9|5396.5|5374.9|0
1605747190000|2020-11-19 00:53:10|5395.5|5373.9|5395.5|5373.9|5395.5|5373.9|5395.5|5373.9|0
1605747220000|2020-11-19 00:53:40|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|0
1605747250000|2020-11-19 00:54:10|5395.7|5374.1|5395.7|5374.1|5395.7|5374.1|5395.7|5374.1|0
1605747280000|2020-11-19 00:54:40|5396.9|5375.3|5396.9|5375.3|5396.9|5375.3|5396.9|5375.3|0
1605747310000|2020-11-19 00:55:10|5394|5372.4|5394|5372.4|5394|5372.4|5394|5372.4|0
1605747340000|2020-11-19 00:55:40|5394.3|5372.7|5394.3|5372.7|5394.3|5372.7|5394.3|5372.7|0
1605747370000|2020-11-19 00:56:10|5391.6|5370|5391.6|5370|5391.6|5370|5391.6|5370|0
1605747400000|2020-11-19 00:56:40|5392.2|5370.6|5392.2|5370.6|5392.2|5370.6|5392.2|5370.6|0
1605747430000|2020-11-19 00:57:10|5393.3|5371.7|5393.3|5371.7|5393.3|5371.7|5393.3|5371.7|0
1605747460000|2020-11-19 00:57:40|5393|5371.4|5393|5371.4|5393|5371.4|5393|5371.4|0
1605747490000|2020-11-19 00:58:10|5393.9|5372.3|5393.9|5372.3|5393.9|5372.3|5393.9|5372.3|0
1605747520000|2020-11-19 00:58:40|5393.3|5371.7|5393.3|5371.7|5393.3|5371.7|5393.3|5371.7|0
1605747580000|2020-11-19 00:59:40|5393|5371.4|5393|5371.4|5393|5371.4|5393|5371.4|0
1605747610000|2020-11-19 01:00:10|5392.7|5371.1|5392.7|5371.1|5392.7|5371.1|5392.7|5371.1|0
1605747640000|2020-11-19 01:00:40|5393.2|5371.6|5393.2|5371.6|5393.2|5371.6|5393.2|5371.6|0
1605747700000|2020-11-19 01:01:40|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|0
1605747730000|2020-11-19 01:02:10|5392.3|5370.7|5392.3|5370.7|5392.3|5370.7|5392.3|5370.7|0
1605747760000|2020-11-19 01:02:40|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|5393.1|5371.5|0
1605747790000|2020-11-19 01:03:10|5392.1|5370.5|5392.1|5370.5|5392.1|5370.5|5392.1|5370.5|0
1605747820000|2020-11-19 01:03:40|5392|5370.4|5392|5370.4|5392|5370.4|5392|5370.4|0
1605747850000|2020-11-19 01:04:10|5392.4|5370.8|5392.4|5370.8|5392.4|5370.8|5392.4|5370.8|0
1605747880000|2020-11-19 01:04:40|5393.2|5371.6|5393.2|5371.6|5393.2|5371.6|5393.2|5371.6|0
1605747910000|2020-11-19 01:05:10|5392.8|5371.2|5392.8|5371.2|5392.8|5371.2|5392.8|5371.2|0
1605747940000|2020-11-19 01:05:40|5394.4|5372.8|5394.4|5372.8|5394.4|5372.8|5394.4|5372.8|0
1605747970000|2020-11-19 01:06:10|5396.8|5375.2|5396.8|5375.2|5396.8|5375.2|5396.8|5375.2|0
1605748000000|2020-11-19 01:06:40|5396.2|5374.6|5396.2|5374.6|5396.2|5374.6|5396.2|5374.6|0
1605748030000|2020-11-19 01:07:10|5396.6|5375|5396.6|5375|5396.6|5375|5396.6|5375|0
1605748060000|2020-11-19 01:07:40|5396.3|5374.7|5396.3|5374.7|5396.3|5374.7|5396.3|5374.7|0
1605748090000|2020-11-19 01:08:10|5395.1|5373.5|5395.1|5373.5|5395.1|5373.5|5395.1|5373.5|0
1605748120000|2020-11-19 01:08:40|5394.9|5373.3|5394.9|5373.3|5394.9|5373.3|5394.9|5373.3|0
1605748150000|2020-11-19 01:09:10|5395|5373.4|5395|5373.4|5395|5373.4|5395|5373.4|0
1605748180000|2020-11-19 01:09:40|5396.5|5374.9|5396.5|5374.9|5396.5|5374.9|5396.5|5374.9|0
1605748210000|2020-11-19 01:10:10|5395.4|5373.8|5395.4|5373.8|5395.4|5373.8|5395.4|5373.8|0
1605748240000|2020-11-19 01:10:40|5397.5|5375.9|5397.5|5375.9|5397.5|5375.9|5397.5|5375.9|0
1605748270000|2020-11-19 01:11:10|5397|5375.4|5397|5375.4|5397|5375.4|5397|5375.4|0
1605748300000|2020-11-19 01:11:40|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|5395.8|5374.2|0
1605748330000|2020-11-19 01:12:10|5396.6|5375|5396.6|5375|5396.6|5375|5396.6|5375|0
1605748360000|2020-11-19 01:12:40|5397|5375.4|5397|5375.4|5397|5375.4|5397|5375.4|0
1605748390000|2020-11-19 01:13:10|5397.5|5375.9|5397.5|5375.9|5397.5|5375.9|5397.5|5375.9|0
1605748420000|2020-11-19 01:13:40|5396.9|5375.3|5396.9|5375.3|5396.9|5375.3|5396.9|5375.3|0
1605748450000|2020-11-19 01:14:10|5397.8|5376.2|5397.8|5376.2|5397.8|5376.2|5397.8|5376.2|0
1605748480000|2020-11-19 01:14:40|5400.5|5378.9|5400.5|5378.9|5400.5|5378.9|5400.5|5378.9|0
1605748510000|2020-11-19 01:15:10|5401.4|5379.8|5401.4|5379.8|5401.4|5379.8|5401.4|5379.8|0
1605748540000|2020-11-19 01:15:40|5399.5|5377.9|5399.5|5377.9|5399.5|5377.9|5399.5|5377.9|0
1605748570000|2020-11-19 01:16:10|5399.4|5377.8|5399.4|5377.8|5399.4|5377.8|5399.4|5377.8|0
1605748600000|2020-11-19 01:16:40|5400.4|5378.8|5400.4|5378.8|5400.4|5378.8|5400.4|5378.8|0
1605748630000|2020-11-19 01:17:10|5400.3|5378.7|5400.3|5378.7|5400.3|5378.7|5400.3|5378.7|0
1605748660000|2020-11-19 01:17:40|5401.8|5380.2|5401.8|5380.2|5401.8|5380.2|5401.8|5380.2|0
1605748690000|2020-11-19 01:18:10|5402|5380.4|5402|5380.4|5402|5380.4|5402|5380.4|0
1605748720000|2020-11-19 01:18:40|5402.7|5381.1|5402.7|5381.1|5402.7|5381.1|5402.7|5381.1|0
1605748750000|2020-11-19 01:19:10|5403.3|5381.7|5403.3|5381.7|5403.3|5381.7|5403.3|5381.7|0
1605748780000|2020-11-19 01:19:40|5404.2|5382.6|5404.2|5382.6|5404.2|5382.6|5404.2|5382.6|0
1605748810000|2020-11-19 01:20:10|5405.7|5384.1|5405.7|5384.1|5405.7|5384.1|5405.7|5384.1|0
1605748840000|2020-11-19 01:20:40|5406.8|5385.2|5406.8|5385.2|5406.8|5385.2|5406.8|5385.2|0
1605748870000|2020-11-19 01:21:10|5407.9|5386.3|5407.9|5386.3|5407.9|5386.3|5407.9|5386.3|0
1605748900000|2020-11-19 01:21:40|5408.1|5386.5|5408.1|5386.5|5408.1|5386.5|5408.1|5386.5|0
1605748930000|2020-11-19 01:22:10|5407.8|5386.2|5407.8|5386.2|5407.8|5386.2|5407.8|5386.2|0
1605748960000|2020-11-19 01:22:40|5408.8|5387.2|5408.8|5387.2|5408.8|5387.2|5408.8|5387.2|0
1605748990000|2020-11-19 01:23:10|5406.6|5385|5406.6|5385|5406.6|5385|5406.6|5385|0
1605749020000|2020-11-19 01:23:40|5405.9|5384.3|5405.9|5384.3|5405.9|5384.3|5405.9|5384.3|0
1605749050000|2020-11-19 01:24:10|5404.7|5383.1|5404.7|5383.1|5404.7|5383.1|5404.7|5383.1|0
1605749080000|2020-11-19 01:24:40|5405.1|5383.5|5405.1|5383.5|5405.1|5383.5|5405.1|5383.5|0
1605749140000|2020-11-19 01:25:40|5404.6|5383|5404.6|5383|5404.6|5383|5404.6|5383|0
1605749170000|2020-11-19 01:26:10|5404.3|5382.7|5404.3|5382.7|5404.3|5382.7|5404.3|5382.7|0
1605749200000|2020-11-19 01:26:40|5405.5|5383.9|5405.5|5383.9|5405.5|5383.9|5405.5|5383.9|0
1605749230000|2020-11-19 01:27:10|5407.3|5385.7|5407.3|5385.7|5407.3|5385.7|5407.3|5385.7|0
1605749260000|2020-11-19 01:27:40|5407.4|5385.8|5407.4|5385.8|5407.4|5385.8|5407.4|5385.8|0
1605749290000|2020-11-19 01:28:10|5407.8|5386.2|5407.8|5386.2|5407.8|5386.2|5407.8|5386.2|0
1605749320000|2020-11-19 01:28:40|5408.5|5386.9|5408.5|5386.9|5408.5|5386.9|5408.5|5386.9|0
1605749350000|2020-11-19 01:29:10|5408|5386.4|5408|5386.4|5408|5386.4|5408|5386.4|0
1605749380000|2020-11-19 01:29:40|5408.9|5387.3|5408.9|5387.3|5408.9|5387.3|5408.9|5387.3|0
1605749440000|2020-11-19 01:30:40|5409.2|5387.6|5409.2|5387.6|5409.2|5387.6|5409.2|5387.6|0
1605749470000|2020-11-19 01:31:10|5409.3|5387.7|5409.3|5387.7|5409.3|5387.7|5409.3|5387.7|0
1605749500000|2020-11-19 01:31:40|5410.2|5388.6|5410.2|5388.6|5410.2|5388.6|5410.2|5388.6|0
1605749530000|2020-11-19 01:32:10|5409.6|5388|5409.6|5388|5409.6|5388|5409.6|5388|0
1605749560000|2020-11-19 01:32:40|5409.4|5387.8|5409.4|5387.8|5409.4|5387.8|5409.4|5387.8|0
1605749590000|2020-11-19 01:33:10|5409|5387.4|5409|5387.4|5409|5387.4|5409|5387.4|0
1605749620000|2020-11-19 01:33:40|5409.9|5388.3|5409.9|5388.3|5409.9|5388.3|5409.9|5388.3|0
1605749650000|2020-11-19 01:34:10|5408.4|5386.8|5408.4|5386.8|5408.4|5386.8|5408.4|5386.8|0
1605749680000|2020-11-19 01:34:40|5406.6|5385|5406.6|5385|5406.6|5385|5406.6|5385|0
1605749710000|2020-11-19 01:35:10|5405.1|5383.5|5405.1|5383.5|5405.1|5383.5|5405.1|5383.5|0
1605749740000|2020-11-19 01:35:40|5407|5385.4|5407|5385.4|5407|5385.4|5407|5385.4|0
1605749770000|2020-11-19 01:36:10|5407.4|5385.8|5407.4|5385.8|5407.4|5385.8|5407.4|5385.8|0
1605749800000|2020-11-19 01:36:40|5406.8|5385.2|5406.8|5385.2|5406.8|5385.2|5406.8|5385.2|0
1605749830000|2020-11-19 01:37:10|5406.3|5384.7|5406.3|5384.7|5406.3|5384.7|5406.3|5384.7|0
1605749860000|2020-11-19 01:37:40|5405.2|5383.6|5405.2|5383.6|5405.2|5383.6|5405.2|5383.6|0
1605749890000|2020-11-19 01:38:10|5405.8|5384.2|5405.8|5384.2|5405.8|5384.2|5405.8|5384.2|0
1605749920000|2020-11-19 01:38:40|5406.8|5385.2|5406.8|5385.2|5406.8|5385.2|5406.8|5385.2|0
1605749950000|2020-11-19 01:39:10|5408.8|5387.2|5408.8|5387.2|5408.8|5387.2|5408.8|5387.2|0
1605749980000|2020-11-19 01:39:40|5409.1|5387.5|5409.1|5387.5|5409.1|5387.5|5409.1|5387.5|0
1605750010000|2020-11-19 01:40:10|5409.6|5388|5409.6|5388|5409.6|5388|5409.6|5388|0
1605750040000|2020-11-19 01:40:40|5409.1|5387.5|5409.1|5387.5|5409.1|5387.5|5409.1|5387.5|0
1605750070000|2020-11-19 01:41:10|5409.6|5388|5409.6|5388|5409.6|5388|5409.6|5388|0
1605750100000|2020-11-19 01:41:40|5407.8|5386.2|5407.8|5386.2|5407.8|5386.2|5407.8|5386.2|0
1605750130000|2020-11-19 01:42:10|5408.1|5386.5|5408.1|5386.5|5408.1|5386.5|5408.1|5386.5|0
1605750160000|2020-11-19 01:42:40|5407.7|5386.1|5407.7|5386.1|5407.7|5386.1|5407.7|5386.1|0
1605750190000|2020-11-19 01:43:10|5407.5|5385.9|5407.5|5385.9|5407.5|5385.9|5407.5|5385.9|0
1605750220000|2020-11-19 01:43:40|5406.4|5384.8|5406.4|5384.8|5406.4|5384.8|5406.4|5384.8|0
1605750250000|2020-11-19 01:44:10|5403.3|5381.7|5403.3|5381.7|5403.3|5381.7|5403.3|5381.7|0
1605750310000|2020-11-19 01:45:10|5403.4|5381.8|5403.4|5381.8|5403.4|5381.8|5403.4|5381.8|0
1605750340000|2020-11-19 01:45:40|5404.8|5383.2|5404.8|5383.2|5404.8|5383.2|5404.8|5383.2|0
1605750370000|2020-11-19 01:46:10|5403.8|5382.2|5403.8|5382.2|5403.8|5382.2|5403.8|5382.2|0
1605750400000|2020-11-19 01:46:40|5402.7|5381.1|5402.7|5381.1|5402.7|5381.1|5402.7|5381.1|0
1605750430000|2020-11-19 01:47:10|5403.4|5381.8|5403.4|5381.8|5403.4|5381.8|5403.4|5381.8|0
1605750460000|2020-11-19 01:47:40|5404.2|5382.6|5404.2|5382.6|5404.2|5382.6|5404.2|5382.6|0
1605750490000|2020-11-19 01:48:10|5403.2|5381.6|5403.2|5381.6|5403.2|5381.6|5403.2|5381.6|0
1605750520000|2020-11-19 01:48:40|5402.7|5381.1|5402.7|5381.1|5402.7|5381.1|5402.7|5381.1|0
1605750550000|2020-11-19 01:49:10|5403.3|5381.7|5403.3|5381.7|5403.3|5381.7|5403.3|5381.7|0
1605750580000|2020-11-19 01:49:40|5405.1|5383.5|5405.1|5383.5|5405.1|5383.5|5405.1|5383.5|0
1605750610000|2020-11-19 01:50:10|5405.2|5383.6|5405.2|5383.6|5405.2|5383.6|5405.2|5383.6|0
1605750640000|2020-11-19 01:50:40|5406.5|5384.9|5406.5|5384.9|5406.5|5384.9|5406.5|5384.9|0
1605750670000|2020-11-19 01:51:10|5406.7|5385.1|5406.7|5385.1|5406.7|5385.1|5406.7|5385.1|0
1605750700000|2020-11-19 01:51:40|5406|5384.4|5406|5384.4|5406|5384.4|5406|5384.4|0
1605750730000|2020-11-19 01:52:10|5408.1|5386.5|5408.1|5386.5|5408.1|5386.5|5408.1|5386.5|0
1605750760000|2020-11-19 01:52:40|5409.6|5388|5409.6|5388|5409.6|5388|5409.6|5388|0
1605750790000|2020-11-19 01:53:10|5409.1|5387.5|5409.1|5387.5|5409.1|5387.5|5409.1|5387.5|0
1605750820000|2020-11-19 01:53:40|5409.6|5388|5409.6|5388|5409.6|5388|5409.6|5388|0
1605750850000|2020-11-19 01:54:10|5410.1|5388.5|5410.1|5388.5|5410.1|5388.5|5410.1|5388.5|0
1605750880000|2020-11-19 01:54:40|5409.2|5387.6|5409.2|5387.6|5409.2|5387.6|5409.2|5387.6|0
1605750910000|2020-11-19 01:55:10|5409.7|5388.1|5409.7|5388.1|5409.7|5388.1|5409.7|5388.1|0
1605750940000|2020-11-19 01:55:40|5410.9|5389.3|5410.9|5389.3|5410.9|5389.3|5410.9|5389.3|0
1605750970000|2020-11-19 01:56:10|5411.1|5389.5|5411.1|5389.5|5411.1|5389.5|5411.1|5389.5|0
1605751000000|2020-11-19 01:56:40|5411|5389.4|5411|5389.4|5411|5389.4|5411|5389.4|0
1605751030000|2020-11-19 01:57:10|5409.2|5387.6|5409.2|5387.6|5409.2|5387.6|5409.2|5387.6|0
1605751060000|2020-11-19 01:57:40|5409.4|5387.8|5409.4|5387.8|5409.4|5387.8|5409.4|5387.8|0
1605751090000|2020-11-19 01:58:10|5409.6|5388|5409.6|5388|5409.6|5388|5409.6|5388|0
1605751120000|2020-11-19 01:58:40|5411.2|5389.6|5411.2|5389.6|5411.2|5389.6|5411.2|5389.6|0
1605751150000|2020-11-19 01:59:10|5412.8|5391.2|5412.8|5391.2|5412.8|5391.2|5412.8|5391.2|0
1605751180000|2020-11-19 01:59:40|5411.9|5390.3|5411.9|5390.3|5411.9|5390.3|5411.9|5390.3|0
1605751210000|2020-11-19 02:00:10|5412.7|5391.1|5412.7|5391.1|5412.7|5391.1|5412.7|5391.1|0
1605751240000|2020-11-19 02:00:40|5416.1|5394.5|5416.1|5394.5|5416.1|5394.5|5416.1|5394.5|0
1605751270000|2020-11-19 02:01:10|5415.5|5393.9|5415.5|5393.9|5415.5|5393.9|5415.5|5393.9|0
1605751300000|2020-11-19 02:01:40|5415.4|5393.8|5415.4|5393.8|5415.4|5393.8|5415.4|5393.8|0
1605751330000|2020-11-19 02:02:10|5414.6|5393|5414.6|5393|5414.6|5393|5414.6|5393|0
1605751360000|2020-11-19 02:02:40|5415.4|5393.8|5415.4|5393.8|5415.4|5393.8|5415.4|5393.8|0
1605751390000|2020-11-19 02:03:10|5416.6|5395|5416.6|5395|5416.6|5395|5416.6|5395|0
1605751420000|2020-11-19 02:03:40|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|0
1605751450000|2020-11-19 02:04:10|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|0
1605751480000|2020-11-19 02:04:40|5419.7|5398.1|5419.7|5398.1|5419.7|5398.1|5419.7|5398.1|0
1605751510000|2020-11-19 02:05:10|5417.7|5396.1|5417.7|5396.1|5417.7|5396.1|5417.7|5396.1|0
1605751540000|2020-11-19 02:05:40|5419.4|5397.8|5419.4|5397.8|5419.4|5397.8|5419.4|5397.8|0
1605751570000|2020-11-19 02:06:10|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|0
1605751600000|2020-11-19 02:06:40|5419.5|5397.9|5419.5|5397.9|5419.5|5397.9|5419.5|5397.9|0
1605751630000|2020-11-19 02:07:10|5419.8|5398.2|5419.8|5398.2|5419.8|5398.2|5419.8|5398.2|0
1605751690000|2020-11-19 02:08:10|5419.6|5398|5419.6|5398|5419.6|5398|5419.6|5398|0
1605751750000|2020-11-19 02:09:10|5419.1|5397.5|5419.1|5397.5|5419.1|5397.5|5419.1|5397.5|0
1605751780000|2020-11-19 02:09:40|5416.8|5395.2|5416.8|5395.2|5416.8|5395.2|5416.8|5395.2|0
1605751810000|2020-11-19 02:10:10|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|0
1605751870000|2020-11-19 02:11:10|5419.9|5398.3|5419.9|5398.3|5419.9|5398.3|5419.9|5398.3|0
1605751900000|2020-11-19 02:11:40|5419|5397.4|5419|5397.4|5419|5397.4|5419|5397.4|0
1605751930000|2020-11-19 02:12:10|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|0
1605751960000|2020-11-19 02:12:40|5415.4|5393.8|5415.4|5393.8|5415.4|5393.8|5415.4|5393.8|0
1605751990000|2020-11-19 02:13:10|5415.6|5394|5415.6|5394|5415.6|5394|5415.6|5394|0
1605752020000|2020-11-19 02:13:40|5415.7|5394.1|5415.7|5394.1|5415.7|5394.1|5415.7|5394.1|0
1605752050000|2020-11-19 02:14:10|5417|5395.4|5417|5395.4|5417|5395.4|5417|5395.4|0
1605752080000|2020-11-19 02:14:40|5417.9|5396.3|5417.9|5396.3|5417.9|5396.3|5417.9|5396.3|0
1605752110000|2020-11-19 02:15:10|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|0
1605752140000|2020-11-19 02:15:40|5418.5|5396.9|5418.5|5396.9|5418.5|5396.9|5418.5|5396.9|0
1605752170000|2020-11-19 02:16:10|5417.6|5396|5417.6|5396|5417.6|5396|5417.6|5396|0
1605752200000|2020-11-19 02:16:40|5418.6|5397|5418.6|5397|5418.6|5397|5418.6|5397|0
1605752230000|2020-11-19 02:17:10|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|0
1605752260000|2020-11-19 02:17:40|5419.7|5398.1|5419.7|5398.1|5419.7|5398.1|5419.7|5398.1|0
1605752290000|2020-11-19 02:18:10|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|0
1605752320000|2020-11-19 02:18:40|5418.3|5396.7|5418.3|5396.7|5418.3|5396.7|5418.3|5396.7|0
1605752350000|2020-11-19 02:19:10|5418.8|5397.2|5418.8|5397.2|5418.8|5397.2|5418.8|5397.2|0
1605752380000|2020-11-19 02:19:40|5419.6|5398|5419.6|5398|5419.6|5398|5419.6|5398|0
1605752410000|2020-11-19 02:20:10|5418.7|5397.1|5418.7|5397.1|5418.7|5397.1|5418.7|5397.1|0
1605752440000|2020-11-19 02:20:40|5419.5|5397.9|5419.5|5397.9|5419.5|5397.9|5419.5|5397.9|0
1605752470000|2020-11-19 02:21:10|5419.2|5397.6|5419.2|5397.6|5419.2|5397.6|5419.2|5397.6|0
1605752500000|2020-11-19 02:21:40|5418.6|5397|5418.6|5397|5418.6|5397|5418.6|5397|0
1605752530000|2020-11-19 02:22:10|5419.5|5397.9|5419.5|5397.9|5419.5|5397.9|5419.5|5397.9|0
1605752560000|2020-11-19 02:22:40|5419.2|5397.6|5419.2|5397.6|5419.2|5397.6|5419.2|5397.6|0
1605752590000|2020-11-19 02:23:10|5418.7|5397.1|5418.7|5397.1|5418.7|5397.1|5418.7|5397.1|0
1605752620000|2020-11-19 02:23:40|5418.3|5396.7|5418.3|5396.7|5418.3|5396.7|5418.3|5396.7|0
1605752650000|2020-11-19 02:24:10|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|0
1605752680000|2020-11-19 02:24:40|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605752710000|2020-11-19 02:25:10|5416.7|5395.1|5416.7|5395.1|5416.7|5395.1|5416.7|5395.1|0
1605752740000|2020-11-19 02:25:40|5415.7|5394.1|5415.7|5394.1|5415.7|5394.1|5415.7|5394.1|0
1605752770000|2020-11-19 02:26:10|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|0
1605752800000|2020-11-19 02:26:40|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605752830000|2020-11-19 02:27:10|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|0
1605752860000|2020-11-19 02:27:40|5419|5397.4|5419|5397.4|5419|5397.4|5419|5397.4|0
1605752890000|2020-11-19 02:28:10|5417.8|5396.2|5417.8|5396.2|5417.8|5396.2|5417.8|5396.2|0
1605752920000|2020-11-19 02:28:40|5417.9|5396.3|5417.9|5396.3|5417.9|5396.3|5417.9|5396.3|0
1605752950000|2020-11-19 02:29:10|5418.5|5396.9|5418.5|5396.9|5418.5|5396.9|5418.5|5396.9|0
1605752980000|2020-11-19 02:29:40|5419.8|5398.2|5419.8|5398.2|5419.8|5398.2|5419.8|5398.2|0
1605753010000|2020-11-19 02:30:10|5421.6|5400|5421.6|5400|5421.6|5400|5421.6|5400|0
1605753040000|2020-11-19 02:30:40|5422|5400.4|5422|5400.4|5422|5400.4|5422|5400.4|0
1605753070000|2020-11-19 02:31:10|5421.1|5399.5|5421.1|5399.5|5421.1|5399.5|5421.1|5399.5|0
1605753100000|2020-11-19 02:31:40|5418.2|5396.6|5418.2|5396.6|5418.2|5396.6|5418.2|5396.6|0
1605753130000|2020-11-19 02:32:10|5418.3|5396.7|5418.3|5396.7|5418.3|5396.7|5418.3|5396.7|0
1605753160000|2020-11-19 02:32:40|5418.7|5397.1|5418.7|5397.1|5418.7|5397.1|5418.7|5397.1|0
1605753190000|2020-11-19 02:33:10|5418.6|5397|5418.6|5397|5418.6|5397|5418.6|5397|0
1605753220000|2020-11-19 02:33:40|5417.5|5395.9|5417.5|5395.9|5417.5|5395.9|5417.5|5395.9|0
1605753250000|2020-11-19 02:34:10|5418.2|5396.6|5418.2|5396.6|5418.2|5396.6|5418.2|5396.6|0
1605753280000|2020-11-19 02:34:40|5416.6|5395|5416.6|5395|5416.6|5395|5416.6|5395|0
1605753310000|2020-11-19 02:35:10|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|0
1605753340000|2020-11-19 02:35:40|5417.8|5396.2|5417.8|5396.2|5417.8|5396.2|5417.8|5396.2|0
1605753370000|2020-11-19 02:36:10|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605753400000|2020-11-19 02:36:40|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|0
1605753460000|2020-11-19 02:37:40|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605753490000|2020-11-19 02:38:10|5417.6|5396|5417.6|5396|5417.6|5396|5417.6|5396|0
1605753520000|2020-11-19 02:38:40|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605753550000|2020-11-19 02:39:10|5417.7|5396.1|5417.7|5396.1|5417.7|5396.1|5417.7|5396.1|0
1605753580000|2020-11-19 02:39:40|5418.2|5396.6|5418.2|5396.6|5418.2|5396.6|5418.2|5396.6|0
1605753610000|2020-11-19 02:40:10|5417.7|5396.1|5417.7|5396.1|5417.7|5396.1|5417.7|5396.1|0
1605753640000|2020-11-19 02:40:40|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|0
1605753730000|2020-11-19 02:42:10|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|0
1605753760000|2020-11-19 02:42:40|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|0
1605753790000|2020-11-19 02:43:10|5415.1|5393.5|5415.1|5393.5|5415.1|5393.5|5415.1|5393.5|0
1605753820000|2020-11-19 02:43:40|5415.8|5394.2|5415.8|5394.2|5415.8|5394.2|5415.8|5394.2|0
1605753850000|2020-11-19 02:44:10|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|0
1605753910000|2020-11-19 02:45:10|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|0
1605753940000|2020-11-19 02:45:40|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|0
1605753970000|2020-11-19 02:46:10|5418.7|5397.1|5418.7|5397.1|5418.7|5397.1|5418.7|5397.1|0
1605754000000|2020-11-19 02:46:40|5419.2|5397.6|5419.2|5397.6|5419.2|5397.6|5419.2|5397.6|0
1605754030000|2020-11-19 02:47:10|5419|5397.4|5419|5397.4|5419|5397.4|5419|5397.4|0
1605754060000|2020-11-19 02:47:40|5419.3|5397.7|5419.3|5397.7|5419.3|5397.7|5419.3|5397.7|0
1605754090000|2020-11-19 02:48:10|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|0
1605754120000|2020-11-19 02:48:40|5418.6|5397|5418.6|5397|5418.6|5397|5418.6|5397|0
1605754150000|2020-11-19 02:49:10|5416.6|5395|5416.6|5395|5416.6|5395|5416.6|5395|0
1605754180000|2020-11-19 02:49:40|5415.9|5394.3|5415.9|5394.3|5415.9|5394.3|5415.9|5394.3|0
1605754210000|2020-11-19 02:50:10|5416.4|5394.8|5416.4|5394.8|5416.4|5394.8|5416.4|5394.8|0
1605754240000|2020-11-19 02:50:40|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|0
1605754270000|2020-11-19 02:51:10|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|0
1605754300000|2020-11-19 02:51:40|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|0
1605754330000|2020-11-19 02:52:10|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605754360000|2020-11-19 02:52:40|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|0
1605754390000|2020-11-19 02:53:10|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|0
1605754420000|2020-11-19 02:53:40|5417.5|5395.9|5417.5|5395.9|5417.5|5395.9|5417.5|5395.9|0
1605754450000|2020-11-19 02:54:10|5416.8|5395.2|5416.8|5395.2|5416.8|5395.2|5416.8|5395.2|0
1605754480000|2020-11-19 02:54:40|5416.4|5394.8|5416.4|5394.8|5416.4|5394.8|5416.4|5394.8|0
1605754510000|2020-11-19 02:55:10|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|5417.4|5395.8|0
1605754540000|2020-11-19 02:55:40|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|0
1605754570000|2020-11-19 02:56:10|5417|5395.4|5417|5395.4|5417|5395.4|5417|5395.4|0
1605754600000|2020-11-19 02:56:40|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605754630000|2020-11-19 02:57:10|5418.3|5396.7|5418.3|5396.7|5418.3|5396.7|5418.3|5396.7|0
1605754660000|2020-11-19 02:57:40|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|0
1605754690000|2020-11-19 02:58:10|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|0
1605754720000|2020-11-19 02:58:40|5416.1|5394.5|5416.1|5394.5|5416.1|5394.5|5416.1|5394.5|0
1605754750000|2020-11-19 02:59:10|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|0
1605754780000|2020-11-19 02:59:40|5415.8|5394.2|5415.8|5394.2|5415.8|5394.2|5415.8|5394.2|0
1605754810000|2020-11-19 03:00:10|5416.4|5394.8|5416.4|5394.8|5416.4|5394.8|5416.4|5394.8|0
1605754840000|2020-11-19 03:00:40|5416.7|5395.1|5416.7|5395.1|5416.7|5395.1|5416.7|5395.1|0
1605754870000|2020-11-19 03:01:10|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|0
1605754900000|2020-11-19 03:01:40|5416.1|5394.5|5416.1|5394.5|5416.1|5394.5|5416.1|5394.5|0
1605754930000|2020-11-19 03:02:10|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|0
1605754960000|2020-11-19 03:02:40|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|5418.1|5396.5|0
1605754990000|2020-11-19 03:03:10|5416.8|5395.2|5416.8|5395.2|5416.8|5395.2|5416.8|5395.2|0
1605755020000|2020-11-19 03:03:40|5416.6|5395|5416.6|5395|5416.6|5395|5416.6|5395|0
1605755050000|2020-11-19 03:04:10|5417.5|5395.9|5417.5|5395.9|5417.5|5395.9|5417.5|5395.9|0
1605755080000|2020-11-19 03:04:40|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605755110000|2020-11-19 03:05:10|5416.4|5394.8|5416.4|5394.8|5416.4|5394.8|5416.4|5394.8|0
1605755140000|2020-11-19 03:05:40|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|0
1605755170000|2020-11-19 03:06:10|5417.8|5396.2|5417.8|5396.2|5417.8|5396.2|5417.8|5396.2|0
1605755200000|2020-11-19 03:06:40|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|5417.2|5395.6|0
1605755230000|2020-11-19 03:07:10|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|5417.1|5395.5|0
1605755260000|2020-11-19 03:07:40|5416.8|5395.2|5416.8|5395.2|5416.8|5395.2|5416.8|5395.2|0
1605755290000|2020-11-19 03:08:10|5416.6|5395|5416.6|5395|5416.6|5395|5416.6|5395|0
1605755320000|2020-11-19 03:08:40|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|0
1605755350000|2020-11-19 03:09:10|5415.9|5394.3|5415.9|5394.3|5415.9|5394.3|5415.9|5394.3|0
1605755380000|2020-11-19 03:09:40|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|0
1605755410000|2020-11-19 03:10:10|5415.2|5393.6|5415.2|5393.6|5415.2|5393.6|5415.2|5393.6|0
1605755440000|2020-11-19 03:10:40|5414.8|5393.2|5414.8|5393.2|5414.8|5393.2|5414.8|5393.2|0
1605755470000|2020-11-19 03:11:10|5414.7|5393.1|5414.7|5393.1|5414.7|5393.1|5414.7|5393.1|0
1605755500000|2020-11-19 03:11:40|5414.8|5393.2|5414.8|5393.2|5414.8|5393.2|5414.8|5393.2|0
1605755530000|2020-11-19 03:12:10|5413.2|5391.6|5413.2|5391.6|5413.2|5391.6|5413.2|5391.6|0
1605755560000|2020-11-19 03:12:40|5412.1|5390.5|5412.1|5390.5|5412.1|5390.5|5412.1|5390.5|0
1605755590000|2020-11-19 03:13:10|5411.7|5390.1|5411.7|5390.1|5411.7|5390.1|5411.7|5390.1|0
1605755620000|2020-11-19 03:13:40|5411.6|5390|5411.6|5390|5411.6|5390|5411.6|5390|0
1605755650000|2020-11-19 03:14:10|5411.8|5390.2|5411.8|5390.2|5411.8|5390.2|5411.8|5390.2|0
1605755680000|2020-11-19 03:14:40|5410.8|5389.2|5410.8|5389.2|5410.8|5389.2|5410.8|5389.2|0
1605755710000|2020-11-19 03:15:10|5410.1|5388.5|5410.1|5388.5|5410.1|5388.5|5410.1|5388.5|0
1605755740000|2020-11-19 03:15:40|5411.7|5390.1|5411.7|5390.1|5411.7|5390.1|5411.7|5390.1|0
1605755770000|2020-11-19 03:16:10|5412.7|5391.1|5412.7|5391.1|5412.7|5391.1|5412.7|5391.1|0
1605755800000|2020-11-19 03:16:40|5412|5390.4|5412|5390.4|5412|5390.4|5412|5390.4|0
1605755830000|2020-11-19 03:17:10|5411.8|5390.2|5411.8|5390.2|5411.8|5390.2|5411.8|5390.2|0
1605755860000|2020-11-19 03:17:40|5412.3|5390.7|5412.3|5390.7|5412.3|5390.7|5412.3|5390.7|0
1605755890000|2020-11-19 03:18:10|5412.5|5390.9|5412.5|5390.9|5412.5|5390.9|5412.5|5390.9|0
1605755920000|2020-11-19 03:18:40|5411.1|5389.5|5411.1|5389.5|5411.1|5389.5|5411.1|5389.5|0
1605755950000|2020-11-19 03:19:10|5411.8|5390.2|5411.8|5390.2|5411.8|5390.2|5411.8|5390.2|0
1605755980000|2020-11-19 03:19:40|5410|5388.4|5410|5388.4|5410|5388.4|5410|5388.4|0
1605756010000|2020-11-19 03:20:10|5410.5|5388.9|5410.5|5388.9|5410.5|5388.9|5410.5|5388.9|0
1605756040000|2020-11-19 03:20:40|5410.4|5388.8|5410.4|5388.8|5410.4|5388.8|5410.4|5388.8|0
1605756070000|2020-11-19 03:21:10|5409.9|5388.3|5409.9|5388.3|5409.9|5388.3|5409.9|5388.3|0
1605756100000|2020-11-19 03:21:40|5410.3|5388.7|5410.3|5388.7|5410.3|5388.7|5410.3|5388.7|0
1605756130000|2020-11-19 03:22:10|5411.2|5389.6|5411.2|5389.6|5411.2|5389.6|5411.2|5389.6|0
1605756160000|2020-11-19 03:22:40|5410.8|5389.2|5410.8|5389.2|5410.8|5389.2|5410.8|5389.2|0
1605756190000|2020-11-19 03:23:10|5409.5|5387.9|5409.5|5387.9|5409.5|5387.9|5409.5|5387.9|0
1605756220000|2020-11-19 03:23:40|5408.8|5387.2|5408.8|5387.2|5408.8|5387.2|5408.8|5387.2|0
1605756250000|2020-11-19 03:24:10|5409.4|5387.8|5409.4|5387.8|5409.4|5387.8|5409.4|5387.8|0
1605756280000|2020-11-19 03:24:40|5410|5388.4|5410|5388.4|5410|5388.4|5410|5388.4|0
1605756310000|2020-11-19 03:25:10|5409.7|5388.1|5409.7|5388.1|5409.7|5388.1|5409.7|5388.1|0
1605756340000|2020-11-19 03:25:40|5410.7|5389.1|5410.7|5389.1|5410.7|5389.1|5410.7|5389.1|0
1605756370000|2020-11-19 03:26:10|5410.2|5388.6|5410.2|5388.6|5410.2|5388.6|5410.2|5388.6|0
1605756400000|2020-11-19 03:26:40|5409|5387.4|5409|5387.4|5409|5387.4|5409|5387.4|0
1605756430000|2020-11-19 03:27:10|5410.3|5388.7|5410.3|5388.7|5410.3|5388.7|5410.3|5388.7|0
1605756460000|2020-11-19 03:27:40|5410.4|5388.8|5410.4|5388.8|5410.4|5388.8|5410.4|5388.8|0
1605756490000|2020-11-19 03:28:10|5411.4|5389.8|5411.4|5389.8|5411.4|5389.8|5411.4|5389.8|0
1605756520000|2020-11-19 03:28:40|5414.1|5392.5|5414.1|5392.5|5414.1|5392.5|5414.1|5392.5|0
1605756580000|2020-11-19 03:29:40|5413.8|5392.2|5413.8|5392.2|5413.8|5392.2|5413.8|5392.2|0
1605756610000|2020-11-19 03:30:10|5414.4|5392.8|5414.4|5392.8|5414.4|5392.8|5414.4|5392.8|0
1605756640000|2020-11-19 03:30:40|5413.5|5391.9|5413.5|5391.9|5413.5|5391.9|5413.5|5391.9|0
1605756670000|2020-11-19 03:31:10|5411.9|5390.3|5411.9|5390.3|5411.9|5390.3|5411.9|5390.3|0
1605756700000|2020-11-19 03:31:40|5412|5390.4|5412|5390.4|5412|5390.4|5412|5390.4|0
1605756730000|2020-11-19 03:32:10|5411.7|5390.1|5411.7|5390.1|5411.7|5390.1|5411.7|5390.1|0
1605756760000|2020-11-19 03:32:40|5410.6|5389|5410.6|5389|5410.6|5389|5410.6|5389|0
1605756790000|2020-11-19 03:33:10|5409.5|5387.9|5409.5|5387.9|5409.5|5387.9|5409.5|5387.9|0
1605756820000|2020-11-19 03:33:40|5409.7|5388.1|5409.7|5388.1|5409.7|5388.1|5409.7|5388.1|0
1605756850000|2020-11-19 03:34:10|5410.5|5388.9|5410.5|5388.9|5410.5|5388.9|5410.5|5388.9|0
1605756880000|2020-11-19 03:34:40|5410.6|5389|5410.6|5389|5410.6|5389|5410.6|5389|0
1605756910000|2020-11-19 03:35:10|5411.3|5389.7|5411.3|5389.7|5411.3|5389.7|5411.3|5389.7|0
1605756940000|2020-11-19 03:35:40|5411|5389.4|5411|5389.4|5411|5389.4|5411|5389.4|0
1605756970000|2020-11-19 03:36:10|5410.3|5388.7|5410.3|5388.7|5410.3|5388.7|5410.3|5388.7|0
1605757000000|2020-11-19 03:36:40|5410.5|5388.9|5410.5|5388.9|5410.5|5388.9|5410.5|5388.9|0
1605757030000|2020-11-19 03:37:10|5411.7|5390.1|5411.7|5390.1|5411.7|5390.1|5411.7|5390.1|0
1605757060000|2020-11-19 03:37:40|5411.6|5390|5411.6|5390|5411.6|5390|5411.6|5390|0
1605757090000|2020-11-19 03:38:10|5412.5|5390.9|5412.5|5390.9|5412.5|5390.9|5412.5|5390.9|0
1605757120000|2020-11-19 03:38:40|5412.1|5390.5|5412.1|5390.5|5412.1|5390.5|5412.1|5390.5|0
1605757150000|2020-11-19 03:39:10|5413|5391.4|5413|5391.4|5413|5391.4|5413|5391.4|0
1605757180000|2020-11-19 03:39:40|5415.3|5393.7|5415.3|5393.7|5415.3|5393.7|5415.3|5393.7|0
1605757210000|2020-11-19 03:40:10|5414.8|5393.2|5414.8|5393.2|5414.8|5393.2|5414.8|5393.2|0
1605757240000|2020-11-19 03:40:40|5415.5|5393.9|5415.5|5393.9|5415.5|5393.9|5415.5|5393.9|0
1605757270000|2020-11-19 03:41:10|5415.6|5394|5415.6|5394|5415.6|5394|5415.6|5394|0
1605757300000|2020-11-19 03:41:40|5415.7|5394.1|5415.7|5394.1|5415.7|5394.1|5415.7|5394.1|0
1605757330000|2020-11-19 03:42:10|5415.9|5394.3|5415.9|5394.3|5415.9|5394.3|5415.9|5394.3|0
1605757360000|2020-11-19 03:42:40|5415.8|5394.2|5415.8|5394.2|5415.8|5394.2|5415.8|5394.2|0
1605757390000|2020-11-19 03:43:10|5415.4|5393.8|5415.4|5393.8|5415.4|5393.8|5415.4|5393.8|0
1605757420000|2020-11-19 03:43:40|5416.1|5394.5|5416.1|5394.5|5416.1|5394.5|5416.1|5394.5|0
1605757450000|2020-11-19 03:44:10|5417|5395.4|5417|5395.4|5417|5395.4|5417|5395.4|0
1605757480000|2020-11-19 03:44:40|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|0
1605757510000|2020-11-19 03:45:10|5417.5|5395.9|5417.5|5395.9|5417.5|5395.9|5417.5|5395.9|0
1605757540000|2020-11-19 03:45:40|5418|5396.4|5418|5396.4|5418|5396.4|5418|5396.4|0
1605757570000|2020-11-19 03:46:10|5416.7|5395.1|5416.7|5395.1|5416.7|5395.1|5416.7|5395.1|0
1605757600000|2020-11-19 03:46:40|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|5417.3|5395.7|0
1605757630000|2020-11-19 03:47:10|5416.5|5394.9|5416.5|5394.9|5416.5|5394.9|5416.5|5394.9|0
1605757660000|2020-11-19 03:47:40|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|5416.3|5394.7|0
1605757690000|2020-11-19 03:48:10|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|0
1605757720000|2020-11-19 03:48:40|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|0
1605757750000|2020-11-19 03:49:10|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|5416.2|5394.6|0
1605757780000|2020-11-19 03:49:40|5416.6|5395|5416.6|5395|5416.6|5395|5416.6|5395|0
1605757810000|2020-11-19 03:50:10|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|5416.9|5395.3|0
1605757840000|2020-11-19 03:50:40|5416.6|5395|5416.6|5395|5416.6|5395|5416.6|5395|0
1605757870000|2020-11-19 03:51:10|5418.5|5396.9|5418.5|5396.9|5418.5|5396.9|5418.5|5396.9|0
1605757900000|2020-11-19 03:51:40|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|5418.4|5396.8|0
1605757930000|2020-11-19 03:52:10|5418.9|5397.3|5418.9|5397.3|5418.9|5397.3|5418.9|5397.3|0
1605757960000|2020-11-19 03:52:40|5419.1|5397.5|5419.1|5397.5|5419.1|5397.5|5419.1|5397.5|0
1605757990000|2020-11-19 03:53:10|5419.6|5398|5419.6|5398|5419.6|5398|5419.6|5398|0
1605758020000|2020-11-19 03:53:40|5420.2|5398.6|5420.2|5398.6|5420.2|5398.6|5420.2|5398.6|0
1605758050000|2020-11-19 03:54:10|5419.6|5398|5419.6|5398|5419.6|5398|5419.6|5398|0
1605758080000|2020-11-19 03:54:40|5420.1|5398.5|5420.1|5398.5|5420.1|5398.5|5420.1|5398.5|0
1605758110000|2020-11-19 03:55:10|5420|5398.4|5420|5398.4|5420|5398.4|5420|5398.4|0
1605758140000|2020-11-19 03:55:40|5419.8|5398.2|5419.8|5398.2|5419.8|5398.2|5419.8|5398.2|0
1605758170000|2020-11-19 03:56:10|5420|5398.4|5420|5398.4|5420|5398.4|5420|5398.4|0
1605758200000|2020-11-19 03:56:40|5420.2|5398.6|5420.2|5398.6|5420.2|5398.6|5420.2|5398.6|0
1605758230000|2020-11-19 03:57:10|5420|5398.4|5420|5398.4|5420|5398.4|5420|5398.4|0
1605758260000|2020-11-19 03:57:40|5420.7|5399.1|5420.7|5399.1|5420.7|5399.1|5420.7|5399.1|0
1605758290000|2020-11-19 03:58:10|5420.6|5399|5420.6|5399|5420.6|5399|5420.6|5399|0
1605758320000|2020-11-19 03:58:40|5421.5|5399.9|5421.5|5399.9|5421.5|5399.9|5421.5|5399.9|0
1605758350000|2020-11-19 03:59:10|5421.1|5399.5|5421.1|5399.5|5421.1|5399.5|5421.1|5399.5|0
1605758380000|2020-11-19 03:59:40|5420.5|5398.9|5420.5|5398.9|5420.5|5398.9|5420.5|5398.9|0
1605758410000|2020-11-19 04:00:10|5420.1|5398.5|5420.1|5398.5|5420.1|5398.5|5420.1|5398.5|0
1605758440000|2020-11-19 04:00:40|5419.9|5398.3|5419.9|5398.3|5419.9|5398.3|5419.9|5398.3|0
1605758470000|2020-11-19 04:01:10|5419.8|5398.2|5419.8|5398.2|5419.8|5398.2|5419.8|5398.2|0
1605758500000|2020-11-19 04:01:40|5420.2|5398.6|5420.2|5398.6|5420.2|5398.6|5420.2|5398.6|0
1605758530000|2020-11-19 04:02:10|5421.1|5399.5|5421.1|5399.5|5421.1|5399.5|5421.1|5399.5|0
1605758560000|2020-11-19 04:02:40|5420.9|5399.3|5420.9|5399.3|5420.9|5399.3|5420.9|5399.3|0
1605758650000|2020-11-19 04:04:10|5421.2|5399.6|5421.2|5399.6|5421.2|5399.6|5421.2|5399.6|0
1605758680000|2020-11-19 04:04:40|5421.3|5399.7|5421.3|5399.7|5421.3|5399.7|5421.3|5399.7|0
1605758710000|2020-11-19 04:05:10|5422.1|5400.5|5422.1|5400.5|5422.1|5400.5|5422.1|5400.5|0
1605758740000|2020-11-19 04:05:40|5422|5400.4|5422|5400.4|5422|5400.4|5422|5400.4|0
1605758770000|2020-11-19 04:06:10|5421.8|5400.2|5421.8|5400.2|5421.8|5400.2|5421.8|5400.2|0
1605758800000|2020-11-19 04:06:40|5423.1|5401.5|5423.1|5401.5|5423.1|5401.5|5423.1|5401.5|0
1605758830000|2020-11-19 04:07:10|5424.7|5403.1|5424.7|5403.1|5424.7|5403.1|5424.7|5403.1|0
1605758890000|2020-11-19 04:08:10|5423.7|5402.1|5423.7|5402.1|5423.7|5402.1|5423.7|5402.1|0
1605758920000|2020-11-19 04:08:40|5424.1|5402.5|5424.1|5402.5|5424.1|5402.5|5424.1|5402.5|0
1605758950000|2020-11-19 04:09:10|5424.7|5403.1|5424.7|5403.1|5424.7|5403.1|5424.7|5403.1|0
1605758980000|2020-11-19 04:09:40|5424.2|5402.6|5424.2|5402.6|5424.2|5402.6|5424.2|5402.6|0
1605759010000|2020-11-19 04:10:10|5424.5|5402.9|5424.5|5402.9|5424.5|5402.9|5424.5|5402.9|0
1605759040000|2020-11-19 04:10:40|5424.9|5403.3|5424.9|5403.3|5424.9|5403.3|5424.9|5403.3|0
1605759070000|2020-11-19 04:11:10|5425|5403.4|5425|5403.4|5425|5403.4|5425|5403.4|0
1605759100000|2020-11-19 04:11:40|5424.8|5403.2|5424.8|5403.2|5424.8|5403.2|5424.8|5403.2|0
1605759130000|2020-11-19 04:12:10|5425.9|5404.3|5425.9|5404.3|5425.9|5404.3|5425.9|5404.3|0
1605759160000|2020-11-19 04:12:40|5424.4|5402.8|5424.4|5402.8|5424.4|5402.8|5424.4|5402.8|0
1605759190000|2020-11-19 04:13:10|5425|5403.4|5425|5403.4|5425|5403.4|5425|5403.4|0
1605759220000|2020-11-19 04:13:40|5424.4|5402.8|5424.4|5402.8|5424.4|5402.8|5424.4|5402.8|0
1605759250000|2020-11-19 04:14:10|5424.3|5402.7|5424.3|5402.7|5424.3|5402.7|5424.3|5402.7|0
1605759280000|2020-11-19 04:14:40|5423.7|5402.1|5423.7|5402.1|5423.7|5402.1|5423.7|5402.1|0
1605759310000|2020-11-19 04:15:10|5424.3|5402.7|5424.3|5402.7|5424.3|5402.7|5424.3|5402.7|0
1605759340000|2020-11-19 04:15:40|5423.9|5402.3|5423.9|5402.3|5423.9|5402.3|5423.9|5402.3|0
1605759370000|2020-11-19 04:16:10|5424.6|5403|5424.6|5403|5424.6|5403|5424.6|5403|0
1605759400000|2020-11-19 04:16:40|5425.3|5403.7|5425.3|5403.7|5425.3|5403.7|5425.3|5403.7|0
1605759430000|2020-11-19 04:17:10|5424.9|5403.3|5424.9|5403.3|5424.9|5403.3|5424.9|5403.3|0
1605759460000|2020-11-19 04:17:40|5424.5|5402.9|5424.5|5402.9|5424.5|5402.9|5424.5|5402.9|0
1605759490000|2020-11-19 04:18:10|5424.7|5403.1|5424.7|5403.1|5424.7|5403.1|5424.7|5403.1|0
1605759520000|2020-11-19 04:18:40|5425.9|5404.3|5425.9|5404.3|5425.9|5404.3|5425.9|5404.3|0
1605759550000|2020-11-19 04:19:10|5427.5|5405.9|5427.5|5405.9|5427.5|5405.9|5427.5|5405.9|0
1605759580000|2020-11-19 04:19:40|5426.8|5405.2|5426.8|5405.2|5426.8|5405.2|5426.8|5405.2|0
1605759610000|2020-11-19 04:20:10|5426.7|5405.1|5426.7|5405.1|5426.7|5405.1|5426.7|5405.1|0
1605759640000|2020-11-19 04:20:40|5427.3|5405.7|5427.3|5405.7|5427.3|5405.7|5427.3|5405.7|0
1605759670000|2020-11-19 04:21:10|5428.2|5406.6|5428.2|5406.6|5428.2|5406.6|5428.2|5406.6|0
1605759700000|2020-11-19 04:21:40|5429|5407.4|5429|5407.4|5429|5407.4|5429|5407.4|0
1605759730000|2020-11-19 04:22:10|5429.1|5407.5|5429.1|5407.5|5429.1|5407.5|5429.1|5407.5|0
1605759760000|2020-11-19 04:22:40|5429.8|5408.2|5429.8|5408.2|5429.8|5408.2|5429.8|5408.2|0
1605759790000|2020-11-19 04:23:10|5430.1|5408.5|5430.1|5408.5|5430.1|5408.5|5430.1|5408.5|0
1605759820000|2020-11-19 04:23:40|5430.4|5408.8|5430.4|5408.8|5430.4|5408.8|5430.4|5408.8|0
1605759850000|2020-11-19 04:24:10|5432.3|5410.7|5432.3|5410.7|5432.3|5410.7|5432.3|5410.7|0
1605759880000|2020-11-19 04:24:40|5433.3|5411.7|5433.3|5411.7|5433.3|5411.7|5433.3|5411.7|0
1605759910000|2020-11-19 04:25:10|5432.6|5411|5432.6|5411|5432.6|5411|5432.6|5411|0
1605759940000|2020-11-19 04:25:40|5433.3|5411.7|5433.3|5411.7|5433.3|5411.7|5433.3|5411.7|0
1605759970000|2020-11-19 04:26:10|5433.8|5412.2|5433.8|5412.2|5433.8|5412.2|5433.8|5412.2|0
1605760000000|2020-11-19 04:26:40|5435.3|5413.7|5435.3|5413.7|5435.3|5413.7|5435.3|5413.7|0
1605760030000|2020-11-19 04:27:10|5435|5413.4|5435|5413.4|5435|5413.4|5435|5413.4|0
1605760060000|2020-11-19 04:27:40|5435.2|5413.6|5435.2|5413.6|5435.2|5413.6|5435.2|5413.6|0
1605760090000|2020-11-19 04:28:10|5436.8|5415|5436.8|5415|5436.8|5415|5436.8|5415|0
1605760120000|2020-11-19 04:28:40|5439.3|5417.5|5439.3|5417.5|5439.3|5417.5|5439.3|5417.5|0
1605760150000|2020-11-19 04:29:10|5438.7|5416.9|5438.7|5416.9|5438.7|5416.9|5438.7|5416.9|0
1605760180000|2020-11-19 04:29:40|5439.5|5417.7|5439.5|5417.7|5439.5|5417.7|5439.5|5417.7|0
1605760210000|2020-11-19 04:30:10|5440.9|5419.1|5440.9|5419.1|5440.9|5419.1|5440.9|5419.1|0
1605760240000|2020-11-19 04:30:40|5440.3|5418.5|5440.3|5418.5|5440.3|5418.5|5440.3|5418.5|0
1605760270000|2020-11-19 04:31:10|5438.8|5417|5438.8|5417|5438.8|5417|5438.8|5417|0
1605760300000|2020-11-19 04:31:40|5438.5|5416.7|5438.5|5416.7|5438.5|5416.7|5438.5|5416.7|0
1605760330000|2020-11-19 04:32:10|5439.4|5417.6|5439.4|5417.6|5439.4|5417.6|5439.4|5417.6|0
1605760360000|2020-11-19 04:32:40|5439.2|5417.4|5439.2|5417.4|5439.2|5417.4|5439.2|5417.4|0
1605760390000|2020-11-19 04:33:10|5439.3|5417.5|5439.3|5417.5|5439.3|5417.5|5439.3|5417.5|0
1605760420000|2020-11-19 04:33:40|5438.8|5417|5438.8|5417|5438.8|5417|5438.8|5417|0
1605760450000|2020-11-19 04:34:10|5438.9|5417.1|5438.9|5417.1|5438.9|5417.1|5438.9|5417.1|0
1605760480000|2020-11-19 04:34:40|5437.7|5415.9|5437.7|5415.9|5437.7|5415.9|5437.7|5415.9|0
1605760510000|2020-11-19 04:35:10|5437.3|5415.5|5437.3|5415.5|5437.3|5415.5|5437.3|5415.5|0
1605760540000|2020-11-19 04:35:40|5437.4|5415.6|5437.4|5415.6|5437.4|5415.6|5437.4|5415.6|0
1605760570000|2020-11-19 04:36:10|5436.1|5414.3|5436.1|5414.3|5436.1|5414.3|5436.1|5414.3|0
1605760600000|2020-11-19 04:36:40|5436.9|5415.1|5436.9|5415.1|5436.9|5415.1|5436.9|5415.1|0
1605760630000|2020-11-19 04:37:10|5435.4|5413.8|5435.4|5413.8|5435.4|5413.8|5435.4|5413.8|0
1605760690000|2020-11-19 04:38:10|5437.1|5415.3|5437.1|5415.3|5437.1|5415.3|5437.1|5415.3|0
1605760720000|2020-11-19 04:38:40|5436.9|5415.1|5436.9|5415.1|5436.9|5415.1|5436.9|5415.1|0
1605760750000|2020-11-19 04:39:10|5436.6|5414.8|5436.6|5414.8|5436.6|5414.8|5436.6|5414.8|0
1605760780000|2020-11-19 04:39:40|5438.4|5416.6|5438.4|5416.6|5438.4|5416.6|5438.4|5416.6|0
1605760840000|2020-11-19 04:40:40|5438|5416.2|5438|5416.2|5438|5416.2|5438|5416.2|0
1605760870000|2020-11-19 04:41:10|5437.8|5416|5437.8|5416|5437.8|5416|5437.8|5416|0
1605760900000|2020-11-19 04:41:40|5437.6|5415.8|5437.6|5415.8|5437.6|5415.8|5437.6|5415.8|0
1605760930000|2020-11-19 04:42:10|5436|5414.2|5436|5414.2|5436|5414.2|5436|5414.2|0
1605760960000|2020-11-19 04:42:40|5436.6|5414.8|5436.6|5414.8|5436.6|5414.8|5436.6|5414.8|0
1605760990000|2020-11-19 04:43:10|5437.6|5415.8|5437.6|5415.8|5437.6|5415.8|5437.6|5415.8|0
1605761020000|2020-11-19 04:43:40|5438|5416.2|5438|5416.2|5438|5416.2|5438|5416.2|0
1605761050000|2020-11-19 04:44:10|5438.3|5416.5|5438.3|5416.5|5438.3|5416.5|5438.3|5416.5|0
1605761080000|2020-11-19 04:44:40|5437.2|5415.4|5437.2|5415.4|5437.2|5415.4|5437.2|5415.4|0
1605761110000|2020-11-19 04:45:10|5438|5416.2|5438|5416.2|5438|5416.2|5438|5416.2|0
1605761140000|2020-11-19 04:45:40|5437.8|5416|5437.8|5416|5437.8|5416|5437.8|5416|0
1605761170000|2020-11-19 04:46:10|5437.5|5415.7|5437.5|5415.7|5437.5|5415.7|5437.5|5415.7|0
1605761200000|2020-11-19 04:46:40|5435.7|5414.1|5435.7|5414.1|5435.7|5414.1|5435.7|5414.1|0
1605761230000|2020-11-19 04:47:10|5435.3|5413.7|5435.3|5413.7|5435.3|5413.7|5435.3|5413.7|0
1605761260000|2020-11-19 04:47:40|5433.8|5412.2|5433.8|5412.2|5433.8|5412.2|5433.8|5412.2|0
1605761290000|2020-11-19 04:48:10|5433.4|5411.8|5433.4|5411.8|5433.4|5411.8|5433.4|5411.8|0
1605761320000|2020-11-19 04:48:40|5433.1|5411.5|5433.1|5411.5|5433.1|5411.5|5433.1|5411.5|0
1605761350000|2020-11-19 04:49:10|5433.5|5411.9|5433.5|5411.9|5433.5|5411.9|5433.5|5411.9|0
1605761380000|2020-11-19 04:49:40|5432.5|5410.9|5432.5|5410.9|5432.5|5410.9|5432.5|5410.9|0
1605761410000|2020-11-19 04:50:10|5433.5|5411.9|5433.5|5411.9|5433.5|5411.9|5433.5|5411.9|0
1605761440000|2020-11-19 04:50:40|5434.3|5412.7|5434.3|5412.7|5434.3|5412.7|5434.3|5412.7|0
1605761470000|2020-11-19 04:51:10|5434.6|5413|5434.6|5413|5434.6|5413|5434.6|5413|0
1605761500000|2020-11-19 04:51:40|5435.9|5414.2|5435.9|5414.2|5435.9|5414.2|5435.9|5414.2|0
1605761530000|2020-11-19 04:52:10|5435.4|5413.8|5435.4|5413.8|5435.4|5413.8|5435.4|5413.8|0
1605761560000|2020-11-19 04:52:40|5436.5|5414.7|5436.5|5414.7|5436.5|5414.7|5436.5|5414.7|0
1605761590000|2020-11-19 04:53:10|5438.4|5416.6|5438.4|5416.6|5438.4|5416.6|5438.4|5416.6|0
1605761620000|2020-11-19 04:53:40|5437.6|5415.8|5437.6|5415.8|5437.6|5415.8|5437.6|5415.8|0
1605761650000|2020-11-19 04:54:10|5437.3|5415.5|5437.3|5415.5|5437.3|5415.5|5437.3|5415.5|0
1605761680000|2020-11-19 04:54:40|5436.4|5414.6|5436.4|5414.6|5436.4|5414.6|5436.4|5414.6|0
1605761710000|2020-11-19 04:55:10|5436.5|5414.7|5436.5|5414.7|5436.5|5414.7|5436.5|5414.7|0
1605761740000|2020-11-19 04:55:40|5438|5416.2|5438|5416.2|5438|5416.2|5438|5416.2|0
1605761770000|2020-11-19 04:56:10|5439.5|5417.7|5439.5|5417.7|5439.5|5417.7|5439.5|5417.7|0
1605761800000|2020-11-19 04:56:40|5441.8|5420|5441.8|5420|5441.8|5420|5441.8|5420|0
1605761830000|2020-11-19 04:57:10|5442.6|5420.8|5442.6|5420.8|5442.6|5420.8|5442.6|5420.8|0
1605761860000|2020-11-19 04:57:40|5442.3|5420.5|5442.3|5420.5|5442.3|5420.5|5442.3|5420.5|0
1605761890000|2020-11-19 04:58:10|5441|5419.2|5441|5419.2|5441|5419.2|5441|5419.2|0
1605761920000|2020-11-19 04:58:40|5437.9|5416.1|5437.9|5416.1|5437.9|5416.1|5437.9|5416.1|0
1605761950000|2020-11-19 04:59:10|5438.8|5417|5438.8|5417|5438.8|5417|5438.8|5417|0
1605761980000|2020-11-19 04:59:40|5436.2|5414.4|5436.2|5414.4|5436.2|5414.4|5436.2|5414.4|0
1605827410000|2020-11-19 23:10:10|5430.3|5408.7|5430.3|5408.7|5430.3|5408.7|5430.3|5408.7|0
1605827440000|2020-11-19 23:10:40|5424.4|5402.8|5424.4|5402.8|5424.4|5402.8|5424.4|5402.8|0
1605827470000|2020-11-19 23:11:10|5423.1|5401.5|5423.1|5401.5|5423.1|5401.5|5423.1|5401.5|0
1605827500000|2020-11-19 23:11:40|5423|5401.4|5423|5401.4|5423|5401.4|5423|5401.4|0
1605827530000|2020-11-19 23:12:10|5423.6|5402|5423.6|5402|5423.6|5402|5423.6|5402|0
1605827560000|2020-11-19 23:12:40|5428.3|5406.7|5428.3|5406.7|5428.3|5406.7|5428.3|5406.7|0
1605827590000|2020-11-19 23:13:10|5429.2|5407.6|5429.2|5407.6|5429.2|5407.6|5429.2|5407.6|0
1605827620000|2020-11-19 23:13:40|5428|5406.4|5428|5406.4|5428|5406.4|5428|5406.4|0
1605827650000|2020-11-19 23:14:10|5429.1|5407.5|5429.1|5407.5|5429.1|5407.5|5429.1|5407.5|0
1605827680000|2020-11-19 23:14:40|5427.8|5406.2|5427.8|5406.2|5427.8|5406.2|5427.8|5406.2|0
1605827710000|2020-11-19 23:15:10|5429.7|5408.1|5429.7|5408.1|5429.7|5408.1|5429.7|5408.1|0
1605827740000|2020-11-19 23:15:40|5429.4|5407.8|5429.4|5407.8|5429.4|5407.8|5429.4|5407.8|0
1605827770000|2020-11-19 23:16:10|5424.2|5402.6|5424.2|5402.6|5424.2|5402.6|5424.2|5402.6|0
1605827800000|2020-11-19 23:16:40|5422.8|5401.2|5422.8|5401.2|5422.8|5401.2|5422.8|5401.2|0
1605827830000|2020-11-19 23:17:10|5421.5|5399.9|5421.5|5399.9|5421.5|5399.9|5421.5|5399.9|0
1605827860000|2020-11-19 23:17:40|5422.9|5401.3|5422.9|5401.3|5422.9|5401.3|5422.9|5401.3|0
1605827890000|2020-11-19 23:18:10|5421.4|5399.8|5421.4|5399.8|5421.4|5399.8|5421.4|5399.8|0
1605827920000|2020-11-19 23:18:40|5422.7|5401.1|5422.7|5401.1|5422.7|5401.1|5422.7|5401.1|0
1605827950000|2020-11-19 23:19:10|5423.3|5401.7|5423.3|5401.7|5423.3|5401.7|5423.3|5401.7|0
1605827980000|2020-11-19 23:19:40|5424.7|5403.1|5424.7|5403.1|5424.7|5403.1|5424.7|5403.1|0
1605828010000|2020-11-19 23:20:10|5427.1|5405.5|5427.1|5405.5|5427.1|5405.5|5427.1|5405.5|0
1605828040000|2020-11-19 23:20:40|5428.4|5406.8|5428.4|5406.8|5428.4|5406.8|5428.4|5406.8|0
1605828070000|2020-11-19 23:21:10|5427|5405.4|5427|5405.4|5427|5405.4|5427|5405.4|0
1605828100000|2020-11-19 23:21:40|5424.2|5402.6|5424.2|5402.6|5424.2|5402.6|5424.2|5402.6|0
1605828130000|2020-11-19 23:22:10|5422.9|5401.3|5422.9|5401.3|5422.9|5401.3|5422.9|5401.3|0
1605828160000|2020-11-19 23:22:40|5422|5400.4|5422|5400.4|5422|5400.4|5422|5400.4|0
1605828190000|2020-11-19 23:23:10|5421.3|5399.7|5421.3|5399.7|5421.3|5399.7|5421.3|5399.7|0
1605828220000|2020-11-19 23:23:40|5422.2|5400.6|5422.2|5400.6|5422.2|5400.6|5422.2|5400.6|0
1605828250000|2020-11-19 23:24:10|5419.1|5397.5|5419.1|5397.5|5419.1|5397.5|5419.1|5397.5|0
1605828280000|2020-11-19 23:24:40|5421|5399.4|5421|5399.4|5421|5399.4|5421|5399.4|0
1605828310000|2020-11-19 23:25:10|5422|5400.4|5422|5400.4|5422|5400.4|5422|5400.4|0
1605828340000|2020-11-19 23:25:40|5421.4|5399.8|5421.4|5399.8|5421.4|5399.8|5421.4|5399.8|0
1605828370000|2020-11-19 23:26:10|5423.6|5402|5423.6|5402|5423.6|5402|5423.6|5402|0
1605828400000|2020-11-19 23:26:40|5424|5402.4|5424|5402.4|5424|5402.4|5424|5402.4|0
1605828430000|2020-11-19 23:27:10|5422.5|5400.9|5422.5|5400.9|5422.5|5400.9|5422.5|5400.9|0
1605828460000|2020-11-19 23:27:40|5425|5403.4|5425|5403.4|5425|5403.4|5425|5403.4|0
1605828490000|2020-11-19 23:28:10|5427.1|5405.5|5427.1|5405.5|5427.1|5405.5|5427.1|5405.5|0
1605828520000|2020-11-19 23:28:40|5429.8|5408.2|5429.8|5408.2|5429.8|5408.2|5429.8|5408.2|0
1605828580000|2020-11-19 23:29:40|5428.6|5407|5428.6|5407|5428.6|5407|5428.6|5407|0
1605828610000|2020-11-19 23:30:10|5426.5|5404.9|5426.5|5404.9|5426.5|5404.9|5426.5|5404.9|0
1605828640000|2020-11-19 23:30:40|5427.9|5406.3|5427.9|5406.3|5427.9|5406.3|5427.9|5406.3|0
1605828670000|2020-11-19 23:31:10|5426.7|5405.1|5426.7|5405.1|5426.7|5405.1|5426.7|5405.1|0
1605828700000|2020-11-19 23:31:40|5428.8|5407.2|5428.8|5407.2|5428.8|5407.2|5428.8|5407.2|0
1605828730000|2020-11-19 23:32:10|5428.2|5406.6|5428.2|5406.6|5428.2|5406.6|5428.2|5406.6|0
1605828760000|2020-11-19 23:32:40|5429.5|5407.9|5429.5|5407.9|5429.5|5407.9|5429.5|5407.9|0
1605828790000|2020-11-19 23:33:10|5429.3|5407.7|5429.3|5407.7|5429.3|5407.7|5429.3|5407.7|0
1605828820000|2020-11-19 23:33:40|5434.3|5412.7|5434.3|5412.7|5434.3|5412.7|5434.3|5412.7|0
1605828850000|2020-11-19 23:34:10|5435.9|5414.2|5435.9|5414.2|5435.9|5414.2|5435.9|5414.2|0
1605828880000|2020-11-19 23:34:40|5435.1|5413.5|5435.1|5413.5|5435.1|5413.5|5435.1|5413.5|0
1605828910000|2020-11-19 23:35:10|5435.7|5414.1|5435.7|5414.1|5435.7|5414.1|5435.7|5414.1|0
1605828940000|2020-11-19 23:35:40|5436.8|5415|5436.8|5415|5436.8|5415|5436.8|5415|0
1605828970000|2020-11-19 23:36:10|5437|5415.2|5437|5415.2|5437|5415.2|5437|5415.2|0
1605829000000|2020-11-19 23:36:40|5438.3|5416.5|5438.3|5416.5|5438.3|5416.5|5438.3|5416.5|0
1605829030000|2020-11-19 23:37:10|5435.3|5413.7|5435.3|5413.7|5435.3|5413.7|5435.3|5413.7|0
1605829060000|2020-11-19 23:37:40|5431.7|5410.1|5431.7|5410.1|5431.7|5410.1|5431.7|5410.1|0
1605829090000|2020-11-19 23:38:10|5431.5|5409.9|5431.5|5409.9|5431.5|5409.9|5431.5|5409.9|0
1605829120000|2020-11-19 23:38:40|5432.5|5410.9|5432.5|5410.9|5432.5|5410.9|5432.5|5410.9|0
1605829150000|2020-11-19 23:39:10|5433|5411.4|5433|5411.4|5433|5411.4|5433|5411.4|0
1605829180000|2020-11-19 23:39:40|5434.5|5412.9|5434.5|5412.9|5434.5|5412.9|5434.5|5412.9|0
1605829210000|2020-11-19 23:40:10|5434|5412.4|5434|5412.4|5434|5412.4|5434|5412.4|0
1605829240000|2020-11-19 23:40:40|5433.6|5412|5433.6|5412|5433.6|5412|5433.6|5412|0
1605829270000|2020-11-19 23:41:10|5428.9|5407.3|5428.9|5407.3|5428.9|5407.3|5428.9|5407.3|0
1605829300000|2020-11-19 23:41:40|5429|5407.4|5429|5407.4|5429|5407.4|5429|5407.4|0
1605829330000|2020-11-19 23:42:10|5428.8|5407.2|5428.8|5407.2|5428.8|5407.2|5428.8|5407.2|0
1605829360000|2020-11-19 23:42:40|5429.6|5408|5429.6|5408|5429.6|5408|5429.6|5408|0
1605829390000|2020-11-19 23:43:10|5428.4|5406.8|5428.4|5406.8|5428.4|5406.8|5428.4|5406.8|0
1605829420000|2020-11-19 23:43:40|5429.3|5407.7|5429.3|5407.7|5429.3|5407.7|5429.3|5407.7|0
1605829450000|2020-11-19 23:44:10|5429.4|5407.8|5429.4|5407.8|5429.4|5407.8|5429.4|5407.8|0
1605829480000|2020-11-19 23:44:40|5429.1|5407.5|5429.1|5407.5|5429.1|5407.5|5429.1|5407.5|0
1605829510000|2020-11-19 23:45:10|5428.1|5406.5|5428.1|5406.5|5428.1|5406.5|5428.1|5406.5|0
1605829540000|2020-11-19 23:45:40|5429.5|5407.9|5429.5|5407.9|5429.5|5407.9|5429.5|5407.9|0
1605829570000|2020-11-19 23:46:10|5430.1|5408.5|5430.1|5408.5|5430.1|5408.5|5430.1|5408.5|0
1605829600000|2020-11-19 23:46:40|5430.6|5409|5430.6|5409|5430.6|5409|5430.6|5409|0
1605829630000|2020-11-19 23:47:10|5429.5|5407.9|5429.5|5407.9|5429.5|5407.9|5429.5|5407.9|0
1605829660000|2020-11-19 23:47:40|5432.4|5410.8|5432.4|5410.8|5432.4|5410.8|5432.4|5410.8|0
1605829690000|2020-11-19 23:48:10|5433.4|5411.8|5433.4|5411.8|5433.4|5411.8|5433.4|5411.8|0
1605829720000|2020-11-19 23:48:40|5432.7|5411.1|5432.7|5411.1|5432.7|5411.1|5432.7|5411.1|0
1605829750000|2020-11-19 23:49:10|5434.5|5412.9|5434.5|5412.9|5434.5|5412.9|5434.5|5412.9|0
1605829780000|2020-11-19 23:49:40|5432.7|5411.1|5432.7|5411.1|5432.7|5411.1|5432.7|5411.1|0
1605829840000|2020-11-19 23:50:40|5433|5411.4|5433|5411.4|5433|5411.4|5433|5411.4|0
1605829870000|2020-11-19 23:51:10|5434.9|5413.3|5434.9|5413.3|5434.9|5413.3|5434.9|5413.3|0
1605829900000|2020-11-19 23:51:40|5435.5|5413.9|5435.5|5413.9|5435.5|5413.9|5435.5|5413.9|0
1605829930000|2020-11-19 23:52:10|5435.3|5413.7|5435.3|5413.7|5435.3|5413.7|5435.3|5413.7|0
1605829960000|2020-11-19 23:52:40|5436.5|5414.7|5436.5|5414.7|5436.5|5414.7|5436.5|5414.7|0
1605829990000|2020-11-19 23:53:10|5437.1|5415.3|5437.1|5415.3|5437.1|5415.3|5437.1|5415.3|0
1605830020000|2020-11-19 23:53:40|5435.6|5414|5435.6|5414|5435.6|5414|5435.6|5414|0
1605830050000|2020-11-19 23:54:10|5434.1|5412.5|5434.1|5412.5|5434.1|5412.5|5434.1|5412.5|0
1605830080000|2020-11-19 23:54:40|5433.8|5412.2|5433.8|5412.2|5433.8|5412.2|5433.8|5412.2|0
1605830110000|2020-11-19 23:55:10|5435.4|5413.8|5435.4|5413.8|5435.4|5413.8|5435.4|5413.8|0
1605830140000|2020-11-19 23:55:40|5437|5415.2|5437|5415.2|5437|5415.2|5437|5415.2|0
1605830170000|2020-11-19 23:56:10|5439.1|5417.3|5439.1|5417.3|5439.1|5417.3|5439.1|5417.3|0
1605830200000|2020-11-19 23:56:40|5439.3|5417.5|5439.3|5417.5|5439.3|5417.5|5439.3|5417.5|0
1605830230000|2020-11-19 23:57:10|5439.7|5417.9|5439.7|5417.9|5439.7|5417.9|5439.7|5417.9|0
1605830260000|2020-11-19 23:57:40|5442.9|5421.1|5442.9|5421.1|5442.9|5421.1|5442.9|5421.1|0
1605830290000|2020-11-19 23:58:10|5444.8|5423|5444.8|5423|5444.8|5423|5444.8|5423|0
1605830320000|2020-11-19 23:58:40|5445.6|5423.8|5445.6|5423.8|5445.6|5423.8|5445.6|5423.8|0
1605830350000|2020-11-19 23:59:10|5450.1|5428.3|5450.1|5428.3|5450.1|5428.3|5450.1|5428.3|0
1605830380000|2020-11-19 23:59:40|5447.6|5425.8|5447.6|5425.8|5447.6|5425.8|5447.6|5425.8|0
1605830410000|2020-11-20 00:00:10|5449.2|5427.4|5449.2|5427.4|5449.2|5427.4|5449.2|5427.4|0
1605830440000|2020-11-20 00:00:40|5452.6|5430.8|5452.6|5430.8|5452.6|5430.8|5452.6|5430.8|0
1605830470000|2020-11-20 00:01:10|5454.1|5432.3|5454.1|5432.3|5454.1|5432.3|5454.1|5432.3|0
1605830500000|2020-11-20 00:01:40|5454.5|5432.7|5454.5|5432.7|5454.5|5432.7|5454.5|5432.7|0
1605830530000|2020-11-20 00:02:10|5454.9|5433.1|5454.9|5433.1|5454.9|5433.1|5454.9|5433.1|0
1605830560000|2020-11-20 00:02:40|5453.9|5432.1|5453.9|5432.1|5453.9|5432.1|5453.9|5432.1|0
1605830590000|2020-11-20 00:03:10|5454.9|5433.1|5454.9|5433.1|5454.9|5433.1|5454.9|5433.1|0
1605830620000|2020-11-20 00:03:40|5455.7|5433.9|5455.7|5433.9|5455.7|5433.9|5455.7|5433.9|0
1605830650000|2020-11-20 00:04:10|5455.3|5433.5|5455.3|5433.5|5455.3|5433.5|5455.3|5433.5|0
1605830680000|2020-11-20 00:04:40|5457|5435.2|5457|5435.2|5457|5435.2|5457|5435.2|0
1605830710000|2020-11-20 00:05:10|5459.8|5438|5459.8|5438|5459.8|5438|5459.8|5438|0
1605830740000|2020-11-20 00:05:40|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1605830770000|2020-11-20 00:06:10|5457.8|5436|5457.8|5436|5457.8|5436|5457.8|5436|0
1605830800000|2020-11-20 00:06:40|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|0
1605830830000|2020-11-20 00:07:10|5458.6|5436.8|5458.6|5436.8|5458.6|5436.8|5458.6|5436.8|0
1605830860000|2020-11-20 00:07:40|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|0
1605830890000|2020-11-20 00:08:10|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1605830920000|2020-11-20 00:08:40|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|0
1605830950000|2020-11-20 00:09:10|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1605830980000|2020-11-20 00:09:40|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|0
1605831010000|2020-11-20 00:10:10|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|0
1605831040000|2020-11-20 00:10:40|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|0
1605831070000|2020-11-20 00:11:10|5463.8|5442|5463.8|5442|5463.8|5442|5463.8|5442|0
1605831100000|2020-11-20 00:11:40|5463.6|5441.8|5463.6|5441.8|5463.6|5441.8|5463.6|5441.8|0
1605831130000|2020-11-20 00:12:10|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|0
1605831160000|2020-11-20 00:12:40|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|0
1605831190000|2020-11-20 00:13:10|5463.8|5442|5463.8|5442|5463.8|5442|5463.8|5442|0
1605831220000|2020-11-20 00:13:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1605831250000|2020-11-20 00:14:10|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|0
1605831280000|2020-11-20 00:14:40|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|0
1605831310000|2020-11-20 00:15:10|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|0
1605831340000|2020-11-20 00:15:40|5461.4|5439.6|5461.4|5439.6|5461.4|5439.6|5461.4|5439.6|0
1605831370000|2020-11-20 00:16:10|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1605831400000|2020-11-20 00:16:40|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|0
1605831430000|2020-11-20 00:17:10|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1605831460000|2020-11-20 00:17:40|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|0
1605831490000|2020-11-20 00:18:10|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1605831550000|2020-11-20 00:19:10|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|0
1605831580000|2020-11-20 00:19:40|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|0
1605831610000|2020-11-20 00:20:10|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1605831640000|2020-11-20 00:20:40|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|0
1605831670000|2020-11-20 00:21:10|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1605831700000|2020-11-20 00:21:40|5466.8|5445|5466.8|5445|5466.8|5445|5466.8|5445|0
1605831730000|2020-11-20 00:22:10|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1605831760000|2020-11-20 00:22:40|5465.8|5444|5465.8|5444|5465.8|5444|5465.8|5444|0
1605831790000|2020-11-20 00:23:10|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|0
1605831820000|2020-11-20 00:23:40|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1605831850000|2020-11-20 00:24:10|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1605831880000|2020-11-20 00:24:40|5466.8|5445|5466.8|5445|5466.8|5445|5466.8|5445|0
1605831910000|2020-11-20 00:25:10|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1605831940000|2020-11-20 00:25:40|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1605831970000|2020-11-20 00:26:10|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|0
1605832000000|2020-11-20 00:26:40|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1605832030000|2020-11-20 00:27:10|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1605832060000|2020-11-20 00:27:40|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1605832120000|2020-11-20 00:28:40|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1605832150000|2020-11-20 00:29:10|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|0
1605832180000|2020-11-20 00:29:40|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|0
1605832210000|2020-11-20 00:30:10|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1605832240000|2020-11-20 00:30:40|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|0
1605832270000|2020-11-20 00:31:10|5457.8|5436|5457.8|5436|5457.8|5436|5457.8|5436|0
1605832300000|2020-11-20 00:31:40|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|0
1605832330000|2020-11-20 00:32:10|5456.8|5435|5456.8|5435|5456.8|5435|5456.8|5435|0
1605832360000|2020-11-20 00:32:40|5455|5433.2|5455|5433.2|5455|5433.2|5455|5433.2|0
1605832390000|2020-11-20 00:33:10|5456|5434.2|5456|5434.2|5456|5434.2|5456|5434.2|0
1605832420000|2020-11-20 00:33:40|5456.5|5434.7|5456.5|5434.7|5456.5|5434.7|5456.5|5434.7|0
1605832450000|2020-11-20 00:34:10|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|0
1605832480000|2020-11-20 00:34:40|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1605832510000|2020-11-20 00:35:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1605832540000|2020-11-20 00:35:40|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1605832570000|2020-11-20 00:36:10|5457|5435.2|5457|5435.2|5457|5435.2|5457|5435.2|0
1605832600000|2020-11-20 00:36:40|5456.6|5434.8|5456.6|5434.8|5456.6|5434.8|5456.6|5434.8|0
1605832630000|2020-11-20 00:37:10|5456.1|5434.3|5456.1|5434.3|5456.1|5434.3|5456.1|5434.3|0
1605832660000|2020-11-20 00:37:40|5456.2|5434.4|5456.2|5434.4|5456.2|5434.4|5456.2|5434.4|0
1605832690000|2020-11-20 00:38:10|5457.6|5435.8|5457.6|5435.8|5457.6|5435.8|5457.6|5435.8|0
1605832720000|2020-11-20 00:38:40|5458.6|5436.8|5458.6|5436.8|5458.6|5436.8|5458.6|5436.8|0
1605832750000|2020-11-20 00:39:10|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1605832780000|2020-11-20 00:39:40|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|0
1605832810000|2020-11-20 00:40:10|5463|5441.2|5463|5441.2|5463|5441.2|5463|5441.2|0
1605832840000|2020-11-20 00:40:40|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|0
1605832870000|2020-11-20 00:41:10|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1605832900000|2020-11-20 00:41:40|5458.8|5437|5458.8|5437|5458.8|5437|5458.8|5437|0
1605832930000|2020-11-20 00:42:10|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|0
1605832960000|2020-11-20 00:42:40|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|0
1605832990000|2020-11-20 00:43:10|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|0
1605833020000|2020-11-20 00:43:40|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1605833050000|2020-11-20 00:44:10|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|0
1605833080000|2020-11-20 00:44:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1605833110000|2020-11-20 00:45:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1605833140000|2020-11-20 00:45:40|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1605833170000|2020-11-20 00:46:10|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1605833200000|2020-11-20 00:46:40|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1605833230000|2020-11-20 00:47:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1605833260000|2020-11-20 00:47:40|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1605833290000|2020-11-20 00:48:10|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1605833320000|2020-11-20 00:48:40|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1605833350000|2020-11-20 00:49:10|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|0
1605833380000|2020-11-20 00:49:40|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|0
1605833410000|2020-11-20 00:50:10|5460.8|5439|5460.8|5439|5460.8|5439|5460.8|5439|0
1605833440000|2020-11-20 00:50:40|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|0
1605833500000|2020-11-20 00:51:40|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1605833530000|2020-11-20 00:52:10|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1605833560000|2020-11-20 00:52:40|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1605833590000|2020-11-20 00:53:10|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|0
1605833620000|2020-11-20 00:53:40|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1605833650000|2020-11-20 00:54:10|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1605833680000|2020-11-20 00:54:40|5456|5434.2|5456|5434.2|5456|5434.2|5456|5434.2|0
1605833710000|2020-11-20 00:55:10|5455|5433.2|5455|5433.2|5455|5433.2|5455|5433.2|0
1605833740000|2020-11-20 00:55:40|5452.3|5430.5|5452.3|5430.5|5452.3|5430.5|5452.3|5430.5|0
1605833770000|2020-11-20 00:56:10|5453.7|5431.9|5453.7|5431.9|5453.7|5431.9|5453.7|5431.9|0
1605833800000|2020-11-20 00:56:40|5454.2|5432.4|5454.2|5432.4|5454.2|5432.4|5454.2|5432.4|0
1605833830000|2020-11-20 00:57:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1605833860000|2020-11-20 00:57:40|5458|5436.2|5458|5436.2|5458|5436.2|5458|5436.2|0
1605833890000|2020-11-20 00:58:10|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|0
1605833920000|2020-11-20 00:58:40|5457.8|5436|5457.8|5436|5457.8|5436|5457.8|5436|0
1605833950000|2020-11-20 00:59:10|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|0
1605833980000|2020-11-20 00:59:40|5457.8|5436|5457.8|5436|5457.8|5436|5457.8|5436|0
1605834010000|2020-11-20 01:00:10|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|0
1605834040000|2020-11-20 01:00:40|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1605834070000|2020-11-20 01:01:10|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1605834100000|2020-11-20 01:01:40|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1605834130000|2020-11-20 01:02:10|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|0
1605834160000|2020-11-20 01:02:40|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|0
1605834190000|2020-11-20 01:03:10|5463.8|5442|5463.8|5442|5463.8|5442|5463.8|5442|0
1605834220000|2020-11-20 01:03:40|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|0
1605834250000|2020-11-20 01:04:10|5463.2|5441.4|5463.2|5441.4|5463.2|5441.4|5463.2|5441.4|0
1605834280000|2020-11-20 01:04:40|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1605834310000|2020-11-20 01:05:10|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|0
1605834340000|2020-11-20 01:05:40|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|0
1605834370000|2020-11-20 01:06:10|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|0
1605834400000|2020-11-20 01:06:40|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|0
1605834430000|2020-11-20 01:07:10|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1605834460000|2020-11-20 01:07:40|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1605834490000|2020-11-20 01:08:10|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1605834520000|2020-11-20 01:08:40|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|0
1605834550000|2020-11-20 01:09:10|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|0
1605834580000|2020-11-20 01:09:40|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|0
1605834610000|2020-11-20 01:10:10|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|0
1605834640000|2020-11-20 01:10:40|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1605834670000|2020-11-20 01:11:10|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1605834700000|2020-11-20 01:11:40|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|0
1605834730000|2020-11-20 01:12:10|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1605834760000|2020-11-20 01:12:40|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|0
1605834790000|2020-11-20 01:13:10|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1605834820000|2020-11-20 01:13:40|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|0
1605834850000|2020-11-20 01:14:10|5468.8|5447|5468.8|5447|5468.8|5447|5468.8|5447|0
1605834880000|2020-11-20 01:14:40|5470.3|5448.5|5470.3|5448.5|5470.3|5448.5|5470.3|5448.5|0
1605834910000|2020-11-20 01:15:10|5470.8|5449|5470.8|5449|5470.8|5449|5470.8|5449|0
1605834940000|2020-11-20 01:15:40|5471.3|5449.5|5471.3|5449.5|5471.3|5449.5|5471.3|5449.5|0
1605834970000|2020-11-20 01:16:10|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|0
1605835000000|2020-11-20 01:16:40|5470.7|5448.9|5470.7|5448.9|5470.7|5448.9|5470.7|5448.9|0
1605835030000|2020-11-20 01:17:10|5469.6|5447.8|5469.6|5447.8|5469.6|5447.8|5469.6|5447.8|0
1605835060000|2020-11-20 01:17:40|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|0
1605835090000|2020-11-20 01:18:10|5472|5450.2|5472|5450.2|5472|5450.2|5472|5450.2|0
1605835120000|2020-11-20 01:18:40|5470.2|5448.4|5470.2|5448.4|5470.2|5448.4|5470.2|5448.4|0
1605835150000|2020-11-20 01:19:10|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|0
1605835180000|2020-11-20 01:19:40|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1605835210000|2020-11-20 01:20:10|5472.4|5450.6|5472.4|5450.6|5472.4|5450.6|5472.4|5450.6|0
1605835240000|2020-11-20 01:20:40|5473|5451.2|5473|5451.2|5473|5451.2|5473|5451.2|0
1605835270000|2020-11-20 01:21:10|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|0
1605835300000|2020-11-20 01:21:40|5474.8|5453|5474.8|5453|5474.8|5453|5474.8|5453|0
1605835330000|2020-11-20 01:22:10|5476|5454.2|5476|5454.2|5476|5454.2|5476|5454.2|0
1605835360000|2020-11-20 01:22:40|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|0
1605835390000|2020-11-20 01:23:10|5477.1|5455.3|5477.1|5455.3|5477.1|5455.3|5477.1|5455.3|0
1605835420000|2020-11-20 01:23:40|5476.7|5454.9|5476.7|5454.9|5476.7|5454.9|5476.7|5454.9|0
1605835450000|2020-11-20 01:24:10|5476.4|5454.6|5476.4|5454.6|5476.4|5454.6|5476.4|5454.6|0
1605835480000|2020-11-20 01:24:40|5476.5|5454.7|5476.5|5454.7|5476.5|5454.7|5476.5|5454.7|0
1605835510000|2020-11-20 01:25:10|5476.3|5454.5|5476.3|5454.5|5476.3|5454.5|5476.3|5454.5|0
1605835540000|2020-11-20 01:25:40|5476.8|5455|5476.8|5455|5476.8|5455|5476.8|5455|0
1605835570000|2020-11-20 01:26:10|5475.9|5454.1|5475.9|5454.1|5475.9|5454.1|5475.9|5454.1|0
1605835600000|2020-11-20 01:26:40|5476.2|5454.4|5476.2|5454.4|5476.2|5454.4|5476.2|5454.4|0
1605835630000|2020-11-20 01:27:10|5477.5|5455.7|5477.5|5455.7|5477.5|5455.7|5477.5|5455.7|0
1605835660000|2020-11-20 01:27:40|5476.6|5454.8|5476.6|5454.8|5476.6|5454.8|5476.6|5454.8|0
1605835690000|2020-11-20 01:28:10|5476.4|5454.6|5476.4|5454.6|5476.4|5454.6|5476.4|5454.6|0
1605835720000|2020-11-20 01:28:40|5474|5452.2|5474|5452.2|5474|5452.2|5474|5452.2|0
1605835750000|2020-11-20 01:29:10|5474.1|5452.3|5474.1|5452.3|5474.1|5452.3|5474.1|5452.3|0
1605835780000|2020-11-20 01:29:40|5474.8|5453|5474.8|5453|5474.8|5453|5474.8|5453|0
1605835810000|2020-11-20 01:30:10|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|0
1605835840000|2020-11-20 01:30:40|5476.6|5454.8|5476.6|5454.8|5476.6|5454.8|5476.6|5454.8|0
1605835870000|2020-11-20 01:31:10|5480.5|5458.7|5480.5|5458.7|5480.5|5458.7|5480.5|5458.7|0
1605835900000|2020-11-20 01:31:40|5475.6|5453.8|5475.6|5453.8|5475.6|5453.8|5475.6|5453.8|0
1605835960000|2020-11-20 01:32:40|5472.8|5451|5472.8|5451|5472.8|5451|5472.8|5451|0
1605835990000|2020-11-20 01:33:10|5472|5450.2|5472|5450.2|5472|5450.2|5472|5450.2|0
1605836020000|2020-11-20 01:33:40|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|0
1605836050000|2020-11-20 01:34:10|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|0
1605836080000|2020-11-20 01:34:40|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|0
1605836110000|2020-11-20 01:35:10|5470.6|5448.8|5470.6|5448.8|5470.6|5448.8|5470.6|5448.8|0
1605836140000|2020-11-20 01:35:40|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|0
1605836170000|2020-11-20 01:36:10|5467|5445.2|5467|5445.2|5467|5445.2|5467|5445.2|0
1605836200000|2020-11-20 01:36:40|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1605836230000|2020-11-20 01:37:10|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|0
1605836260000|2020-11-20 01:37:40|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1605836290000|2020-11-20 01:38:10|5470.2|5448.4|5470.2|5448.4|5470.2|5448.4|5470.2|5448.4|0
1605836320000|2020-11-20 01:38:40|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|0
1605836380000|2020-11-20 01:39:40|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|0
1605836410000|2020-11-20 01:40:10|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|0
1605836440000|2020-11-20 01:40:40|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|0
1605836470000|2020-11-20 01:41:10|5468|5446.2|5468|5446.2|5468|5446.2|5468|5446.2|0
1605836500000|2020-11-20 01:41:40|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1605836530000|2020-11-20 01:42:10|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|0
1605836560000|2020-11-20 01:42:40|5470.5|5448.7|5470.5|5448.7|5470.5|5448.7|5470.5|5448.7|0
1605836590000|2020-11-20 01:43:10|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|0
1605836620000|2020-11-20 01:43:40|5471|5449.2|5471|5449.2|5471|5449.2|5471|5449.2|0
1605836650000|2020-11-20 01:44:10|5470.8|5449|5470.8|5449|5470.8|5449|5470.8|5449|0
1605836680000|2020-11-20 01:44:40|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|0
1605836710000|2020-11-20 01:45:10|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|0
1605836740000|2020-11-20 01:45:40|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|0
1605836770000|2020-11-20 01:46:10|5470.7|5448.9|5470.7|5448.9|5470.7|5448.9|5470.7|5448.9|0
1605836800000|2020-11-20 01:46:40|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|0
1605836830000|2020-11-20 01:47:10|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|0
1605836860000|2020-11-20 01:47:40|5469.9|5448.1|5469.9|5448.1|5469.9|5448.1|5469.9|5448.1|0
1605836890000|2020-11-20 01:48:10|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|0
1605836920000|2020-11-20 01:48:40|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1605836950000|2020-11-20 01:49:10|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|0
1605836980000|2020-11-20 01:49:40|5469.8|5448|5469.8|5448|5469.8|5448|5469.8|5448|0
1605837010000|2020-11-20 01:50:10|5468.8|5447|5468.8|5447|5468.8|5447|5468.8|5447|0
1605837040000|2020-11-20 01:50:40|5469.9|5448.1|5469.9|5448.1|5469.9|5448.1|5469.9|5448.1|0
1605837070000|2020-11-20 01:51:10|5468.8|5447|5468.8|5447|5468.8|5447|5468.8|5447|0
1605837100000|2020-11-20 01:51:40|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|0
1605837130000|2020-11-20 01:52:10|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|0
1605837160000|2020-11-20 01:52:40|5467|5445.2|5467|5445.2|5467|5445.2|5467|5445.2|0
1605837190000|2020-11-20 01:53:10|5467.2|5445.4|5467.2|5445.4|5467.2|5445.4|5467.2|5445.4|0
1605837220000|2020-11-20 01:53:40|5467.8|5446|5467.8|5446|5467.8|5446|5467.8|5446|0
1605837250000|2020-11-20 01:54:10|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|0
1605837280000|2020-11-20 01:54:40|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|0
1605837310000|2020-11-20 01:55:10|5465.8|5444|5465.8|5444|5465.8|5444|5465.8|5444|0
1605837340000|2020-11-20 01:55:40|5467|5445.2|5467|5445.2|5467|5445.2|5467|5445.2|0
1605837370000|2020-11-20 01:56:10|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1605837400000|2020-11-20 01:56:40|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1605837430000|2020-11-20 01:57:10|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1605837460000|2020-11-20 01:57:40|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|0
1605837490000|2020-11-20 01:58:10|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1605837520000|2020-11-20 01:58:40|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1605837550000|2020-11-20 01:59:10|5465.8|5444|5465.8|5444|5465.8|5444|5465.8|5444|0
1605837580000|2020-11-20 01:59:40|5467|5445.2|5467|5445.2|5467|5445.2|5467|5445.2|0
1605837610000|2020-11-20 02:00:10|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1605837640000|2020-11-20 02:00:40|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1605837670000|2020-11-20 02:01:10|5466.7|5444.9|5466.7|5444.9|5466.7|5444.9|5466.7|5444.9|0
1605837700000|2020-11-20 02:01:40|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|0
1605837730000|2020-11-20 02:02:10|5467.8|5446|5467.8|5446|5467.8|5446|5467.8|5446|0
1605837760000|2020-11-20 02:02:40|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|0
1605837790000|2020-11-20 02:03:10|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1605837820000|2020-11-20 02:03:40|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|0
1605837850000|2020-11-20 02:04:10|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1605837880000|2020-11-20 02:04:40|5463.8|5442|5463.8|5442|5463.8|5442|5463.8|5442|0
1605837910000|2020-11-20 02:05:10|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1605837940000|2020-11-20 02:05:40|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|0
1605837970000|2020-11-20 02:06:10|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|0
1605838000000|2020-11-20 02:06:40|5466.7|5444.9|5466.7|5444.9|5466.7|5444.9|5466.7|5444.9|0
1605838030000|2020-11-20 02:07:10|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1605838060000|2020-11-20 02:07:40|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1605838090000|2020-11-20 02:08:10|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1605838120000|2020-11-20 02:08:40|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1605838150000|2020-11-20 02:09:10|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1605838180000|2020-11-20 02:09:40|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1605838210000|2020-11-20 02:10:10|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1605838240000|2020-11-20 02:10:40|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1605838270000|2020-11-20 02:11:10|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1605838300000|2020-11-20 02:11:40|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1605838330000|2020-11-20 02:12:10|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|0
1605838360000|2020-11-20 02:12:40|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1605838390000|2020-11-20 02:13:10|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1605838420000|2020-11-20 02:13:40|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|0
1605838450000|2020-11-20 02:14:10|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|0
1605838480000|2020-11-20 02:14:40|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|0
1605838510000|2020-11-20 02:15:10|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|0
1605838540000|2020-11-20 02:15:40|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1605838570000|2020-11-20 02:16:10|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1605838600000|2020-11-20 02:16:40|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1605838630000|2020-11-20 02:17:10|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1605838690000|2020-11-20 02:18:10|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|0
1605838720000|2020-11-20 02:18:40|5467|5445.2|5467|5445.2|5467|5445.2|5467|5445.2|0
1605838750000|2020-11-20 02:19:10|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1605838780000|2020-11-20 02:19:40|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|0
1605838810000|2020-11-20 02:20:10|5471|5449.2|5471|5449.2|5471|5449.2|5471|5449.2|0
1605838840000|2020-11-20 02:20:40|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|0
1605838870000|2020-11-20 02:21:10|5471.3|5449.5|5471.3|5449.5|5471.3|5449.5|5471.3|5449.5|0
1605838900000|2020-11-20 02:21:40|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|0
1605838930000|2020-11-20 02:22:10|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|0
1605838960000|2020-11-20 02:22:40|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|0
1605839020000|2020-11-20 02:23:40|5474|5452.2|5474|5452.2|5474|5452.2|5474|5452.2|0
1605839050000|2020-11-20 02:24:10|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|0
1605839080000|2020-11-20 02:24:40|5473.7|5451.9|5473.7|5451.9|5473.7|5451.9|5473.7|5451.9|0
1605839110000|2020-11-20 02:25:10|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|0
1605839140000|2020-11-20 02:25:40|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|0
1605839170000|2020-11-20 02:26:10|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|0
1605839200000|2020-11-20 02:26:40|5475|5453.2|5475|5453.2|5475|5453.2|5475|5453.2|0
1605839230000|2020-11-20 02:27:10|5474.7|5452.9|5474.7|5452.9|5474.7|5452.9|5474.7|5452.9|0
1605839290000|2020-11-20 02:28:10|5475.5|5453.7|5475.5|5453.7|5475.5|5453.7|5475.5|5453.7|0
1605839320000|2020-11-20 02:28:40|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|0
1605839350000|2020-11-20 02:29:10|5477.8|5456|5477.8|5456|5477.8|5456|5477.8|5456|0
1605839380000|2020-11-20 02:29:40|5480.5|5458.7|5480.5|5458.7|5480.5|5458.7|5480.5|5458.7|0
1605839410000|2020-11-20 02:30:10|5480.7|5458.9|5480.7|5458.9|5480.7|5458.9|5480.7|5458.9|0
1605839440000|2020-11-20 02:30:40|5478.9|5457.1|5478.9|5457.1|5478.9|5457.1|5478.9|5457.1|0
1605839470000|2020-11-20 02:31:10|5478.2|5456.4|5478.2|5456.4|5478.2|5456.4|5478.2|5456.4|0
1605839500000|2020-11-20 02:31:40|5477.1|5455.3|5477.1|5455.3|5477.1|5455.3|5477.1|5455.3|0
1605839530000|2020-11-20 02:32:10|5476.7|5454.9|5476.7|5454.9|5476.7|5454.9|5476.7|5454.9|0
1605839590000|2020-11-20 02:33:10|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|0
1605839620000|2020-11-20 02:33:40|5475.8|5454|5475.8|5454|5475.8|5454|5475.8|5454|0
1605839650000|2020-11-20 02:34:10|5474.8|5453|5474.8|5453|5474.8|5453|5474.8|5453|0
1605839680000|2020-11-20 02:34:40|5475.8|5454|5475.8|5454|5475.8|5454|5475.8|5454|0
1605839710000|2020-11-20 02:35:10|5476.3|5454.5|5476.3|5454.5|5476.3|5454.5|5476.3|5454.5|0
1605839740000|2020-11-20 02:35:40|5474.7|5452.9|5474.7|5452.9|5474.7|5452.9|5474.7|5452.9|0
1605839770000|2020-11-20 02:36:10|5475.2|5453.4|5475.2|5453.4|5475.2|5453.4|5475.2|5453.4|0
1605839800000|2020-11-20 02:36:40|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|0
1605839830000|2020-11-20 02:37:10|5474.9|5453.1|5474.9|5453.1|5474.9|5453.1|5474.9|5453.1|0
1605839860000|2020-11-20 02:37:40|5475.9|5454.1|5475.9|5454.1|5475.9|5454.1|5475.9|5454.1|0
1605839890000|2020-11-20 02:38:10|5475.8|5454|5475.8|5454|5475.8|5454|5475.8|5454|0
1605839920000|2020-11-20 02:38:40|5477.1|5455.3|5477.1|5455.3|5477.1|5455.3|5477.1|5455.3|0
1605839950000|2020-11-20 02:39:10|5477.7|5455.9|5477.7|5455.9|5477.7|5455.9|5477.7|5455.9|0
1605839980000|2020-11-20 02:39:40|5478.9|5457.1|5478.9|5457.1|5478.9|5457.1|5478.9|5457.1|0
1605840010000|2020-11-20 02:40:10|5476.3|5454.5|5476.3|5454.5|5476.3|5454.5|5476.3|5454.5|0
1605840040000|2020-11-20 02:40:40|5476.5|5454.7|5476.5|5454.7|5476.5|5454.7|5476.5|5454.7|0
1605840070000|2020-11-20 02:41:10|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|0
1605840100000|2020-11-20 02:41:40|5475.6|5453.8|5475.6|5453.8|5475.6|5453.8|5475.6|5453.8|0
1605840130000|2020-11-20 02:42:10|5475|5453.2|5475|5453.2|5475|5453.2|5475|5453.2|0
1605840160000|2020-11-20 02:42:40|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|5474.5|5452.7|0
1605840190000|2020-11-20 02:43:10|5475.4|5453.6|5475.4|5453.6|5475.4|5453.6|5475.4|5453.6|0
1605840220000|2020-11-20 02:43:40|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|0
1605840250000|2020-11-20 02:44:10|5473.8|5452|5473.8|5452|5473.8|5452|5473.8|5452|0
1605840280000|2020-11-20 02:44:40|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|0
1605840310000|2020-11-20 02:45:10|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|0
1605840340000|2020-11-20 02:45:40|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|0
1605840370000|2020-11-20 02:46:10|5470.7|5448.9|5470.7|5448.9|5470.7|5448.9|5470.7|5448.9|0
1605840400000|2020-11-20 02:46:40|5471|5449.2|5471|5449.2|5471|5449.2|5471|5449.2|0
1605840430000|2020-11-20 02:47:10|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1605840460000|2020-11-20 02:47:40|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|0
1605840490000|2020-11-20 02:48:10|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|0
1605840520000|2020-11-20 02:48:40|5469.2|5447.4|5469.2|5447.4|5469.2|5447.4|5469.2|5447.4|0
1605840550000|2020-11-20 02:49:10|5470.5|5448.7|5470.5|5448.7|5470.5|5448.7|5470.5|5448.7|0
1605840580000|2020-11-20 02:49:40|5472.8|5451|5472.8|5451|5472.8|5451|5472.8|5451|0
1605840610000|2020-11-20 02:50:10|5471.8|5450|5471.8|5450|5471.8|5450|5471.8|5450|0
1605840640000|2020-11-20 02:50:40|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|0
1605840670000|2020-11-20 02:51:10|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|0
1605840700000|2020-11-20 02:51:40|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|0
1605840730000|2020-11-20 02:52:10|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|0
1605840760000|2020-11-20 02:52:40|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1605840790000|2020-11-20 02:53:10|5470|5448.2|5470|5448.2|5470|5448.2|5470|5448.2|0
1605840820000|2020-11-20 02:53:40|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|0
1605840850000|2020-11-20 02:54:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1605840880000|2020-11-20 02:54:40|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1605840910000|2020-11-20 02:55:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1605840940000|2020-11-20 02:55:40|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|0
1605840970000|2020-11-20 02:56:10|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1605841000000|2020-11-20 02:56:40|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|0
1605841030000|2020-11-20 02:57:10|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|0
1605841060000|2020-11-20 02:57:40|5467.2|5445.4|5467.2|5445.4|5467.2|5445.4|5467.2|5445.4|0
1605841090000|2020-11-20 02:58:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1605841120000|2020-11-20 02:58:40|5470.2|5448.4|5470.2|5448.4|5470.2|5448.4|5470.2|5448.4|0
1605841150000|2020-11-20 02:59:10|5470.6|5448.8|5470.6|5448.8|5470.6|5448.8|5470.6|5448.8|0
1605841180000|2020-11-20 02:59:40|5469.6|5447.8|5469.6|5447.8|5469.6|5447.8|5469.6|5447.8|0
1605841210000|2020-11-20 03:00:10|5469.4|5447.6|5469.4|5447.6|5469.4|5447.6|5469.4|5447.6|0
1605841240000|2020-11-20 03:00:40|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1605841270000|2020-11-20 03:01:10|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|0
1605841330000|2020-11-20 03:02:10|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|0
1605841360000|2020-11-20 03:02:40|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|0
1605841390000|2020-11-20 03:03:10|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|0
1605841420000|2020-11-20 03:03:40|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|0
1605841450000|2020-11-20 03:04:10|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|0
1605841480000|2020-11-20 03:04:40|5473.7|5451.9|5473.7|5451.9|5473.7|5451.9|5473.7|5451.9|0
1605841510000|2020-11-20 03:05:10|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|0
1605841570000|2020-11-20 03:06:10|5474.3|5452.5|5474.3|5452.5|5474.3|5452.5|5474.3|5452.5|0
1605841600000|2020-11-20 03:06:40|5475|5453.2|5475|5453.2|5475|5453.2|5475|5453.2|0
1605841630000|2020-11-20 03:07:10|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|0
1605841660000|2020-11-20 03:07:40|5474|5452.2|5474|5452.2|5474|5452.2|5474|5452.2|0
1605841720000|2020-11-20 03:08:40|5473.8|5452|5473.8|5452|5473.8|5452|5473.8|5452|0
1605841750000|2020-11-20 03:09:10|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|0
1605841780000|2020-11-20 03:09:40|5473.9|5452.1|5473.9|5452.1|5473.9|5452.1|5473.9|5452.1|0
1605841810000|2020-11-20 03:10:10|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|0
1605841840000|2020-11-20 03:10:40|5472.8|5451|5472.8|5451|5472.8|5451|5472.8|5451|0
1605841870000|2020-11-20 03:11:10|5471.8|5450|5471.8|5450|5471.8|5450|5471.8|5450|0
1605841900000|2020-11-20 03:11:40|5473.3|5451.5|5473.3|5451.5|5473.3|5451.5|5473.3|5451.5|0
1605841930000|2020-11-20 03:12:10|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1605841960000|2020-11-20 03:12:40|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|0
1605841990000|2020-11-20 03:13:10|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|0
1605842020000|2020-11-20 03:13:40|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|0
1605842050000|2020-11-20 03:14:10|5473|5451.2|5473|5451.2|5473|5451.2|5473|5451.2|0
1605842080000|2020-11-20 03:14:40|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|0
1605842110000|2020-11-20 03:15:10|5472.8|5451|5472.8|5451|5472.8|5451|5472.8|5451|0
1605842140000|2020-11-20 03:15:40|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|0
1605842170000|2020-11-20 03:16:10|5471.3|5449.5|5471.3|5449.5|5471.3|5449.5|5471.3|5449.5|0
1605842200000|2020-11-20 03:16:40|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|0
1605842230000|2020-11-20 03:17:10|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|0
1605842260000|2020-11-20 03:17:40|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|0
1605842320000|2020-11-20 03:18:40|5473.1|5451.3|5473.1|5451.3|5473.1|5451.3|5473.1|5451.3|0
1605842350000|2020-11-20 03:19:10|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1605842380000|2020-11-20 03:19:40|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|0
1605842410000|2020-11-20 03:20:10|5471.9|5450.1|5471.9|5450.1|5471.9|5450.1|5471.9|5450.1|0
1605842440000|2020-11-20 03:20:40|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1605842470000|2020-11-20 03:21:10|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1605842530000|2020-11-20 03:22:10|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|0
1605842560000|2020-11-20 03:22:40|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|0
1605842590000|2020-11-20 03:23:10|5469.8|5448|5469.8|5448|5469.8|5448|5469.8|5448|0
1605842620000|2020-11-20 03:23:40|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1605842650000|2020-11-20 03:24:10|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|0
1605842680000|2020-11-20 03:24:40|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1605842710000|2020-11-20 03:25:10|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1605842740000|2020-11-20 03:25:40|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1605842770000|2020-11-20 03:26:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1605842800000|2020-11-20 03:26:40|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1605842830000|2020-11-20 03:27:10|5466.8|5445|5466.8|5445|5466.8|5445|5466.8|5445|0
1605842860000|2020-11-20 03:27:40|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1605842890000|2020-11-20 03:28:10|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|0
1605842920000|2020-11-20 03:28:40|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|0
1605842950000|2020-11-20 03:29:10|5469.7|5447.9|5469.7|5447.9|5469.7|5447.9|5469.7|5447.9|0
1605842980000|2020-11-20 03:29:40|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|0
1605843010000|2020-11-20 03:30:10|5468.3|5446.5|5468.3|5446.5|5468.3|5446.5|5468.3|5446.5|0
1605843040000|2020-11-20 03:30:40|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1605843070000|2020-11-20 03:31:10|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|0
1605843100000|2020-11-20 03:31:40|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|0
1605843130000|2020-11-20 03:32:10|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|0
1605843160000|2020-11-20 03:32:40|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1605843190000|2020-11-20 03:33:10|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|0
1605843220000|2020-11-20 03:33:40|5467|5445.2|5467|5445.2|5467|5445.2|5467|5445.2|0
1605843250000|2020-11-20 03:34:10|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1605843280000|2020-11-20 03:34:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1605843310000|2020-11-20 03:35:10|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|0
1605843340000|2020-11-20 03:35:40|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1605843370000|2020-11-20 03:36:10|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|0
1605843400000|2020-11-20 03:36:40|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1605843430000|2020-11-20 03:37:10|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|0
1605843460000|2020-11-20 03:37:40|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1605843490000|2020-11-20 03:38:10|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|0
1605843520000|2020-11-20 03:38:40|5460.8|5439|5460.8|5439|5460.8|5439|5460.8|5439|0
1605843550000|2020-11-20 03:39:10|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|0
1605843580000|2020-11-20 03:39:40|5460.8|5439|5460.8|5439|5460.8|5439|5460.8|5439|0
1605843610000|2020-11-20 03:40:10|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|0
1605843640000|2020-11-20 03:40:40|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1605843670000|2020-11-20 03:41:10|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1605843700000|2020-11-20 03:41:40|5460|5438.2|5460|5438.2|5460|5438.2|5460|5438.2|0
1605843730000|2020-11-20 03:42:10|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|0
1605843760000|2020-11-20 03:42:40|5459.7|5437.9|5459.7|5437.9|5459.7|5437.9|5459.7|5437.9|0
1605843790000|2020-11-20 03:43:10|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1605843820000|2020-11-20 03:43:40|5459.8|5438|5459.8|5438|5459.8|5438|5459.8|5438|0
1605843850000|2020-11-20 03:44:10|5459.1|5437.3|5459.1|5437.3|5459.1|5437.3|5459.1|5437.3|0
1605843880000|2020-11-20 03:44:40|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1605843910000|2020-11-20 03:45:10|5458.8|5437|5458.8|5437|5458.8|5437|5458.8|5437|0
1605843940000|2020-11-20 03:45:40|5457.3|5435.5|5457.3|5435.5|5457.3|5435.5|5457.3|5435.5|0
1605843970000|2020-11-20 03:46:10|5457.4|5435.6|5457.4|5435.6|5457.4|5435.6|5457.4|5435.6|0
1605844000000|2020-11-20 03:46:40|5457|5435.2|5457|5435.2|5457|5435.2|5457|5435.2|0
1605844030000|2020-11-20 03:47:10|5456|5434.2|5456|5434.2|5456|5434.2|5456|5434.2|0
1605844060000|2020-11-20 03:47:40|5455.2|5433.4|5455.2|5433.4|5455.2|5433.4|5455.2|5433.4|0
1605844090000|2020-11-20 03:48:10|5455.5|5433.7|5455.5|5433.7|5455.5|5433.7|5455.5|5433.7|0
1605844120000|2020-11-20 03:48:40|5456.2|5434.4|5456.2|5434.4|5456.2|5434.4|5456.2|5434.4|0
1605844150000|2020-11-20 03:49:10|5455.9|5434.1|5455.9|5434.1|5455.9|5434.1|5455.9|5434.1|0
1605844180000|2020-11-20 03:49:40|5454.4|5432.6|5454.4|5432.6|5454.4|5432.6|5454.4|5432.6|0
1605844210000|2020-11-20 03:50:10|5454.7|5432.9|5454.7|5432.9|5454.7|5432.9|5454.7|5432.9|0
1605844240000|2020-11-20 03:50:40|5454.6|5432.8|5454.6|5432.8|5454.6|5432.8|5454.6|5432.8|0
1605844270000|2020-11-20 03:51:10|5455.1|5433.3|5455.1|5433.3|5455.1|5433.3|5455.1|5433.3|0
1605844330000|2020-11-20 03:52:10|5456|5434.2|5456|5434.2|5456|5434.2|5456|5434.2|0
1605844360000|2020-11-20 03:52:40|5455.4|5433.6|5455.4|5433.6|5455.4|5433.6|5455.4|5433.6|0
1605844390000|2020-11-20 03:53:10|5454.6|5432.8|5454.6|5432.8|5454.6|5432.8|5454.6|5432.8|0
1605844420000|2020-11-20 03:53:40|5454.8|5433|5454.8|5433|5454.8|5433|5454.8|5433|0
1605844450000|2020-11-20 03:54:10|5454.6|5432.8|5454.6|5432.8|5454.6|5432.8|5454.6|5432.8|0
1605844480000|2020-11-20 03:54:40|5454.5|5432.7|5454.5|5432.7|5454.5|5432.7|5454.5|5432.7|0
1605844510000|2020-11-20 03:55:10|5454.3|5432.5|5454.3|5432.5|5454.3|5432.5|5454.3|5432.5|0
1605844540000|2020-11-20 03:55:40|5455.4|5433.6|5455.4|5433.6|5455.4|5433.6|5455.4|5433.6|0
1605844570000|2020-11-20 03:56:10|5455.5|5433.7|5455.5|5433.7|5455.5|5433.7|5455.5|5433.7|0
1605844600000|2020-11-20 03:56:40|5456.7|5434.9|5456.7|5434.9|5456.7|5434.9|5456.7|5434.9|0
1605844630000|2020-11-20 03:57:10|5456.6|5434.8|5456.6|5434.8|5456.6|5434.8|5456.6|5434.8|0
1605844660000|2020-11-20 03:57:40|5457.1|5435.3|5457.1|5435.3|5457.1|5435.3|5457.1|5435.3|0
1605844690000|2020-11-20 03:58:10|5457.2|5435.4|5457.2|5435.4|5457.2|5435.4|5457.2|5435.4|0
1605844720000|2020-11-20 03:58:40|5456.9|5435.1|5456.9|5435.1|5456.9|5435.1|5456.9|5435.1|0
1605844750000|2020-11-20 03:59:10|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|0
1605844780000|2020-11-20 03:59:40|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1605844810000|2020-11-20 04:00:10|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|0
1605844870000|2020-11-20 04:01:10|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|0
1605844900000|2020-11-20 04:01:40|5458|5436.2|5458|5436.2|5458|5436.2|5458|5436.2|0
1605844930000|2020-11-20 04:02:10|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|0
1605844960000|2020-11-20 04:02:40|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1605844990000|2020-11-20 04:03:10|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1605845020000|2020-11-20 04:03:40|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1605845080000|2020-11-20 04:04:40|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|0
1605845110000|2020-11-20 04:05:10|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1605845140000|2020-11-20 04:05:40|5459.1|5437.3|5459.1|5437.3|5459.1|5437.3|5459.1|5437.3|0
1605845170000|2020-11-20 04:06:10|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|0
1605845200000|2020-11-20 04:06:40|5457.4|5435.6|5457.4|5435.6|5457.4|5435.6|5457.4|5435.6|0
1605845230000|2020-11-20 04:07:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1605845260000|2020-11-20 04:07:40|5456.6|5434.8|5456.6|5434.8|5456.6|5434.8|5456.6|5434.8|0
1605845290000|2020-11-20 04:08:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1605845320000|2020-11-20 04:08:40|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|0
1605845350000|2020-11-20 04:09:10|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1605845380000|2020-11-20 04:09:40|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1605845410000|2020-11-20 04:10:10|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1605845440000|2020-11-20 04:10:40|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1605845470000|2020-11-20 04:11:10|5458.6|5436.8|5458.6|5436.8|5458.6|5436.8|5458.6|5436.8|0
1605845500000|2020-11-20 04:11:40|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1605845530000|2020-11-20 04:12:10|5458.6|5436.8|5458.6|5436.8|5458.6|5436.8|5458.6|5436.8|0
1605845590000|2020-11-20 04:13:10|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1605845620000|2020-11-20 04:13:40|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|0
1605845650000|2020-11-20 04:14:10|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1605845680000|2020-11-20 04:14:40|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1605845710000|2020-11-20 04:15:10|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1605845740000|2020-11-20 04:15:40|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1605845770000|2020-11-20 04:16:10|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1605845800000|2020-11-20 04:16:40|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|0
1605845830000|2020-11-20 04:17:10|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|0
1605845860000|2020-11-20 04:17:40|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|0
1605845890000|2020-11-20 04:18:10|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1605845920000|2020-11-20 04:18:40|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|0
1605845950000|2020-11-20 04:19:10|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|0
1605845980000|2020-11-20 04:19:40|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1605846010000|2020-11-20 04:20:10|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1605846070000|2020-11-20 04:21:10|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|0
1605846100000|2020-11-20 04:21:40|5459.7|5437.9|5459.7|5437.9|5459.7|5437.9|5459.7|5437.9|0
1605846130000|2020-11-20 04:22:10|5459.8|5438|5459.8|5438|5459.8|5438|5459.8|5438|0
1605846160000|2020-11-20 04:22:40|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1605846220000|2020-11-20 04:23:40|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1605846250000|2020-11-20 04:24:10|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1605846280000|2020-11-20 04:24:40|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|0
1605846310000|2020-11-20 04:25:10|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1605846340000|2020-11-20 04:25:40|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1605846370000|2020-11-20 04:26:10|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|0
1605846400000|2020-11-20 04:26:40|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1605846430000|2020-11-20 04:27:10|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1605846460000|2020-11-20 04:27:40|5462|5440.2|5462|5440.2|5462|5440.2|5462|5440.2|0
1605846490000|2020-11-20 04:28:10|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|0
1605846520000|2020-11-20 04:28:40|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|0
1605846550000|2020-11-20 04:29:10|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1605846580000|2020-11-20 04:29:40|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1605846640000|2020-11-20 04:30:40|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|0
1605846670000|2020-11-20 04:31:10|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1605846700000|2020-11-20 04:31:40|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1605846730000|2020-11-20 04:32:10|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1605846760000|2020-11-20 04:32:40|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|0
1605846790000|2020-11-20 04:33:10|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1605846850000|2020-11-20 04:34:10|5461.4|5439.6|5461.4|5439.6|5461.4|5439.6|5461.4|5439.6|0
1605846910000|2020-11-20 04:35:10|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1605846940000|2020-11-20 04:35:40|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|0
1605847000000|2020-11-20 04:36:40|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1605847030000|2020-11-20 04:37:10|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1605847060000|2020-11-20 04:37:40|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1605847120000|2020-11-20 04:38:40|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1605847150000|2020-11-20 04:39:10|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|0
1605847180000|2020-11-20 04:39:40|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1605847210000|2020-11-20 04:40:10|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|0
1605847240000|2020-11-20 04:40:40|5463.8|5442|5463.8|5442|5463.8|5442|5463.8|5442|0
1605847270000|2020-11-20 04:41:10|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|0
1605847300000|2020-11-20 04:41:40|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|0
1605847330000|2020-11-20 04:42:10|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|0
1605847360000|2020-11-20 04:42:40|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|0
1605847390000|2020-11-20 04:43:10|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1605847420000|2020-11-20 04:43:40|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1605847450000|2020-11-20 04:44:10|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1605847480000|2020-11-20 04:44:40|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1605847510000|2020-11-20 04:45:10|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|0
1605847540000|2020-11-20 04:45:40|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|0
1605847570000|2020-11-20 04:46:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1605847600000|2020-11-20 04:46:40|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|0
1605847630000|2020-11-20 04:47:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1605847660000|2020-11-20 04:47:40|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|0
1605847690000|2020-11-20 04:48:10|5467.6|5445.8|5467.6|5445.8|5467.6|5445.8|5467.6|5445.8|0
1605847720000|2020-11-20 04:48:40|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1605847750000|2020-11-20 04:49:10|5467.2|5445.4|5467.2|5445.4|5467.2|5445.4|5467.2|5445.4|0
1605847780000|2020-11-20 04:49:40|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|0
1605847810000|2020-11-20 04:50:10|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1605847840000|2020-11-20 04:50:40|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|0
1605847870000|2020-11-20 04:51:10|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|0
1605847900000|2020-11-20 04:51:40|5469.6|5447.8|5469.6|5447.8|5469.6|5447.8|5469.6|5447.8|0
1605847930000|2020-11-20 04:52:10|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|0
1605847960000|2020-11-20 04:52:40|5469.7|5447.9|5469.7|5447.9|5469.7|5447.9|5469.7|5447.9|0
1605847990000|2020-11-20 04:53:10|5470.5|5448.7|5470.5|5448.7|5470.5|5448.7|5470.5|5448.7|0
1605848020000|2020-11-20 04:53:40|5470|5448.2|5470|5448.2|5470|5448.2|5470|5448.2|0
1605848050000|2020-11-20 04:54:10|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1605848080000|2020-11-20 04:54:40|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|0
1605848110000|2020-11-20 04:55:10|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|0
1605848140000|2020-11-20 04:55:40|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1605848170000|2020-11-20 04:56:10|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|0
1605848200000|2020-11-20 04:56:40|5471.9|5450.1|5471.9|5450.1|5471.9|5450.1|5471.9|5450.1|0
1605848230000|2020-11-20 04:57:10|5471.8|5450|5471.8|5450|5471.8|5450|5471.8|5450|0
1605848260000|2020-11-20 04:57:40|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|0
1605848290000|2020-11-20 04:58:10|5470.2|5448.4|5470.2|5448.4|5470.2|5448.4|5470.2|5448.4|0
1605848320000|2020-11-20 04:58:40|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|0
1605848380000|2020-11-20 04:59:40|5471|5449.2|5471|5449.2|5471|5449.2|5471|5449.2|0
1606086610000|2020-11-22 23:10:10|5447.1|5425.3|5447.1|5425.3|5447.1|5425.3|5447.1|5425.3|0
1606086640000|2020-11-22 23:10:40|5439.3|5417.5|5439.3|5417.5|5439.3|5417.5|5439.3|5417.5|0
1606086670000|2020-11-22 23:11:10|5434.4|5412.8|5434.4|5412.8|5434.4|5412.8|5434.4|5412.8|0
1606086700000|2020-11-22 23:11:40|5437.1|5415.3|5437.1|5415.3|5437.1|5415.3|5437.1|5415.3|0
1606086730000|2020-11-22 23:12:10|5439.7|5417.9|5439.7|5417.9|5439.7|5417.9|5439.7|5417.9|0
1606086760000|2020-11-22 23:12:40|5437.7|5415.9|5437.7|5415.9|5437.7|5415.9|5437.7|5415.9|0
1606086790000|2020-11-22 23:13:10|5442.9|5421.1|5442.9|5421.1|5442.9|5421.1|5442.9|5421.1|0
1606086820000|2020-11-22 23:13:40|5444.2|5422.4|5444.2|5422.4|5444.2|5422.4|5444.2|5422.4|0
1606086880000|2020-11-22 23:14:40|5443.5|5421.7|5443.5|5421.7|5443.5|5421.7|5443.5|5421.7|0
1606086910000|2020-11-22 23:15:10|5446.4|5424.6|5446.4|5424.6|5446.4|5424.6|5446.4|5424.6|0
1606086940000|2020-11-22 23:15:40|5444.9|5423.1|5444.9|5423.1|5444.9|5423.1|5444.9|5423.1|0
1606086970000|2020-11-22 23:16:10|5446.2|5424.4|5446.2|5424.4|5446.2|5424.4|5446.2|5424.4|0
1606087000000|2020-11-22 23:16:40|5447.1|5425.3|5447.1|5425.3|5447.1|5425.3|5447.1|5425.3|0
1606087030000|2020-11-22 23:17:10|5446.2|5424.4|5446.2|5424.4|5446.2|5424.4|5446.2|5424.4|0
1606087060000|2020-11-22 23:17:40|5446.8|5425|5446.8|5425|5446.8|5425|5446.8|5425|0
1606087090000|2020-11-22 23:18:10|5448.6|5426.8|5448.6|5426.8|5448.6|5426.8|5448.6|5426.8|0
1606087120000|2020-11-22 23:18:40|5450.1|5428.3|5450.1|5428.3|5450.1|5428.3|5450.1|5428.3|0
1606087150000|2020-11-22 23:19:10|5452.2|5430.4|5452.2|5430.4|5452.2|5430.4|5452.2|5430.4|0
1606087180000|2020-11-22 23:19:40|5451.6|5429.8|5451.6|5429.8|5451.6|5429.8|5451.6|5429.8|0
1606087210000|2020-11-22 23:20:10|5453.5|5431.7|5453.5|5431.7|5453.5|5431.7|5453.5|5431.7|0
1606087240000|2020-11-22 23:20:40|5456|5434.2|5456|5434.2|5456|5434.2|5456|5434.2|0
1606087270000|2020-11-22 23:21:10|5456.8|5435|5456.8|5435|5456.8|5435|5456.8|5435|0
1606087300000|2020-11-22 23:21:40|5456.1|5434.3|5456.1|5434.3|5456.1|5434.3|5456.1|5434.3|0
1606087330000|2020-11-22 23:22:10|5453.7|5431.9|5453.7|5431.9|5453.7|5431.9|5453.7|5431.9|0
1606087360000|2020-11-22 23:22:40|5453.1|5431.3|5453.1|5431.3|5453.1|5431.3|5453.1|5431.3|0
1606087390000|2020-11-22 23:23:10|5453.3|5431.5|5453.3|5431.5|5453.3|5431.5|5453.3|5431.5|0
1606087420000|2020-11-22 23:23:40|5452.2|5430.4|5452.2|5430.4|5452.2|5430.4|5452.2|5430.4|0
1606087450000|2020-11-22 23:24:10|5450.7|5428.9|5450.7|5428.9|5450.7|5428.9|5450.7|5428.9|0
1606087480000|2020-11-22 23:24:40|5448.6|5426.8|5448.6|5426.8|5448.6|5426.8|5448.6|5426.8|0
1606087510000|2020-11-22 23:25:10|5445.8|5424|5445.8|5424|5445.8|5424|5445.8|5424|0
1606087540000|2020-11-22 23:25:40|5443.4|5421.6|5443.4|5421.6|5443.4|5421.6|5443.4|5421.6|0
1606087570000|2020-11-22 23:26:10|5444.6|5422.8|5444.6|5422.8|5444.6|5422.8|5444.6|5422.8|0
1606087600000|2020-11-22 23:26:40|5447.4|5425.6|5447.4|5425.6|5447.4|5425.6|5447.4|5425.6|0
1606087630000|2020-11-22 23:27:10|5447.8|5426|5447.8|5426|5447.8|5426|5447.8|5426|0
1606087660000|2020-11-22 23:27:40|5446.8|5425|5446.8|5425|5446.8|5425|5446.8|5425|0
1606087690000|2020-11-22 23:28:10|5444.3|5422.5|5444.3|5422.5|5444.3|5422.5|5444.3|5422.5|0
1606087720000|2020-11-22 23:28:40|5443.2|5421.4|5443.2|5421.4|5443.2|5421.4|5443.2|5421.4|0
1606087750000|2020-11-22 23:29:10|5446.8|5425|5446.8|5425|5446.8|5425|5446.8|5425|0
1606087780000|2020-11-22 23:29:40|5446.4|5424.6|5446.4|5424.6|5446.4|5424.6|5446.4|5424.6|0
1606087810000|2020-11-22 23:30:10|5445.3|5423.5|5445.3|5423.5|5445.3|5423.5|5445.3|5423.5|0
1606087840000|2020-11-22 23:30:40|5443.4|5421.6|5443.4|5421.6|5443.4|5421.6|5443.4|5421.6|0
1606087870000|2020-11-22 23:31:10|5443.7|5421.9|5443.7|5421.9|5443.7|5421.9|5443.7|5421.9|0
1606087930000|2020-11-22 23:32:10|5445.8|5424|5445.8|5424|5445.8|5424|5445.8|5424|0
1606087960000|2020-11-22 23:32:40|5445.7|5423.9|5445.7|5423.9|5445.7|5423.9|5445.7|5423.9|0
1606087990000|2020-11-22 23:33:10|5445.2|5423.4|5445.2|5423.4|5445.2|5423.4|5445.2|5423.4|0
1606088020000|2020-11-22 23:33:40|5446.8|5425|5446.8|5425|5446.8|5425|5446.8|5425|0
1606088050000|2020-11-22 23:34:10|5448.8|5427|5448.8|5427|5448.8|5427|5448.8|5427|0
1606088080000|2020-11-22 23:34:40|5450|5428.2|5450|5428.2|5450|5428.2|5450|5428.2|0
1606088110000|2020-11-22 23:35:10|5450.2|5428.4|5450.2|5428.4|5450.2|5428.4|5450.2|5428.4|0
1606088140000|2020-11-22 23:35:40|5451.7|5429.9|5451.7|5429.9|5451.7|5429.9|5451.7|5429.9|0
1606088170000|2020-11-22 23:36:10|5450.1|5428.3|5450.1|5428.3|5450.1|5428.3|5450.1|5428.3|0
1606088200000|2020-11-22 23:36:40|5451.6|5429.8|5451.6|5429.8|5451.6|5429.8|5451.6|5429.8|0
1606088230000|2020-11-22 23:37:10|5451.4|5429.6|5451.4|5429.6|5451.4|5429.6|5451.4|5429.6|0
1606088260000|2020-11-22 23:37:40|5451.9|5430.1|5451.9|5430.1|5451.9|5430.1|5451.9|5430.1|0
1606088290000|2020-11-22 23:38:10|5453.4|5431.6|5453.4|5431.6|5453.4|5431.6|5453.4|5431.6|0
1606088320000|2020-11-22 23:38:40|5453|5431.2|5453|5431.2|5453|5431.2|5453|5431.2|0
1606088350000|2020-11-22 23:39:10|5454.4|5432.6|5454.4|5432.6|5454.4|5432.6|5454.4|5432.6|0
1606088380000|2020-11-22 23:39:40|5454.7|5432.9|5454.7|5432.9|5454.7|5432.9|5454.7|5432.9|0
1606088410000|2020-11-22 23:40:10|5454|5432.2|5454|5432.2|5454|5432.2|5454|5432.2|0
1606088440000|2020-11-22 23:40:40|5453.6|5431.8|5453.6|5431.8|5453.6|5431.8|5453.6|5431.8|0
1606088470000|2020-11-22 23:41:10|5454.6|5432.8|5454.6|5432.8|5454.6|5432.8|5454.6|5432.8|0
1606088500000|2020-11-22 23:41:40|5457.2|5435.4|5457.2|5435.4|5457.2|5435.4|5457.2|5435.4|0
1606088530000|2020-11-22 23:42:10|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|0
1606088560000|2020-11-22 23:42:40|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|0
1606088590000|2020-11-22 23:43:10|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606088620000|2020-11-22 23:43:40|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1606088650000|2020-11-22 23:44:10|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|0
1606088680000|2020-11-22 23:44:40|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|0
1606088710000|2020-11-22 23:45:10|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606088740000|2020-11-22 23:45:40|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1606088770000|2020-11-22 23:46:10|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|0
1606088800000|2020-11-22 23:46:40|5463.9|5442.1|5463.9|5442.1|5463.9|5442.1|5463.9|5442.1|0
1606088830000|2020-11-22 23:47:10|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|0
1606088860000|2020-11-22 23:47:40|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|0
1606088890000|2020-11-22 23:48:10|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|0
1606088920000|2020-11-22 23:48:40|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1606088950000|2020-11-22 23:49:10|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606088980000|2020-11-22 23:49:40|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1606089010000|2020-11-22 23:50:10|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1606089040000|2020-11-22 23:50:40|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|0
1606089100000|2020-11-22 23:51:40|5470.3|5448.5|5470.3|5448.5|5470.3|5448.5|5470.3|5448.5|0
1606089130000|2020-11-22 23:52:10|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|0
1606089160000|2020-11-22 23:52:40|5473.3|5451.5|5473.3|5451.5|5473.3|5451.5|5473.3|5451.5|0
1606089190000|2020-11-22 23:53:10|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1606089220000|2020-11-22 23:53:40|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|0
1606089250000|2020-11-22 23:54:10|5474.8|5453|5474.8|5453|5474.8|5453|5474.8|5453|0
1606089280000|2020-11-22 23:54:40|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|0
1606089310000|2020-11-22 23:55:10|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|0
1606089340000|2020-11-22 23:55:40|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|0
1606089370000|2020-11-22 23:56:10|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|0
1606089400000|2020-11-22 23:56:40|5474.2|5452.4|5474.2|5452.4|5474.2|5452.4|5474.2|5452.4|0
1606089430000|2020-11-22 23:57:10|5474.1|5452.3|5474.1|5452.3|5474.1|5452.3|5474.1|5452.3|0
1606089460000|2020-11-22 23:57:40|5471.9|5450.1|5471.9|5450.1|5471.9|5450.1|5471.9|5450.1|0
1606089490000|2020-11-22 23:58:10|5470.8|5449|5470.8|5449|5470.8|5449|5470.8|5449|0
1606089520000|2020-11-22 23:58:40|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|0
1606089550000|2020-11-22 23:59:10|5470.8|5449|5470.8|5449|5470.8|5449|5470.8|5449|0
1606089580000|2020-11-22 23:59:40|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|0
1606089610000|2020-11-23 00:00:10|5472.4|5450.6|5472.4|5450.6|5472.4|5450.6|5472.4|5450.6|0
1606089640000|2020-11-23 00:00:40|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|0
1606089670000|2020-11-23 00:01:10|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1606089700000|2020-11-23 00:01:40|5470|5448.2|5470|5448.2|5470|5448.2|5470|5448.2|0
1606089730000|2020-11-23 00:02:10|5469.9|5448.1|5469.9|5448.1|5469.9|5448.1|5469.9|5448.1|0
1606089760000|2020-11-23 00:02:40|5468.8|5447|5468.8|5447|5468.8|5447|5468.8|5447|0
1606089790000|2020-11-23 00:03:10|5469.2|5447.4|5469.2|5447.4|5469.2|5447.4|5469.2|5447.4|0
1606089820000|2020-11-23 00:03:40|5468.3|5446.5|5468.3|5446.5|5468.3|5446.5|5468.3|5446.5|0
1606089850000|2020-11-23 00:04:10|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1606089880000|2020-11-23 00:04:40|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|0
1606089910000|2020-11-23 00:05:10|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|0
1606089940000|2020-11-23 00:05:40|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|0
1606089970000|2020-11-23 00:06:10|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|0
1606090000000|2020-11-23 00:06:40|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606090030000|2020-11-23 00:07:10|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1606090060000|2020-11-23 00:07:40|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|0
1606090090000|2020-11-23 00:08:10|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1606090120000|2020-11-23 00:08:40|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|0
1606090150000|2020-11-23 00:09:10|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1606090180000|2020-11-23 00:09:40|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606090210000|2020-11-23 00:10:10|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|0
1606090240000|2020-11-23 00:10:40|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|0
1606090270000|2020-11-23 00:11:10|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|0
1606090300000|2020-11-23 00:11:40|5465.8|5444|5465.8|5444|5465.8|5444|5465.8|5444|0
1606090330000|2020-11-23 00:12:10|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|0
1606090360000|2020-11-23 00:12:40|5466.7|5444.9|5466.7|5444.9|5466.7|5444.9|5466.7|5444.9|0
1606090390000|2020-11-23 00:13:10|5470|5448.2|5470|5448.2|5470|5448.2|5470|5448.2|0
1606090420000|2020-11-23 00:13:40|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|0
1606090450000|2020-11-23 00:14:10|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1606090480000|2020-11-23 00:14:40|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|0
1606090510000|2020-11-23 00:15:10|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|0
1606090540000|2020-11-23 00:15:40|5470.6|5448.8|5470.6|5448.8|5470.6|5448.8|5470.6|5448.8|0
1606090570000|2020-11-23 00:16:10|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|0
1606090600000|2020-11-23 00:16:40|5473.9|5452.1|5473.9|5452.1|5473.9|5452.1|5473.9|5452.1|0
1606090630000|2020-11-23 00:17:10|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|0
1606090660000|2020-11-23 00:17:40|5472.8|5451|5472.8|5451|5472.8|5451|5472.8|5451|0
1606090690000|2020-11-23 00:18:10|5472.4|5450.6|5472.4|5450.6|5472.4|5450.6|5472.4|5450.6|0
1606090720000|2020-11-23 00:18:40|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1606090750000|2020-11-23 00:19:10|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|0
1606090780000|2020-11-23 00:19:40|5474.1|5452.3|5474.1|5452.3|5474.1|5452.3|5474.1|5452.3|0
1606090810000|2020-11-23 00:20:10|5476.4|5454.6|5476.4|5454.6|5476.4|5454.6|5476.4|5454.6|0
1606090840000|2020-11-23 00:20:40|5475.6|5453.8|5475.6|5453.8|5475.6|5453.8|5475.6|5453.8|0
1606090870000|2020-11-23 00:21:10|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|0
1606090900000|2020-11-23 00:21:40|5477.1|5455.3|5477.1|5455.3|5477.1|5455.3|5477.1|5455.3|0
1606090930000|2020-11-23 00:22:10|5477.6|5455.8|5477.6|5455.8|5477.6|5455.8|5477.6|5455.8|0
1606090990000|2020-11-23 00:23:10|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|0
1606091020000|2020-11-23 00:23:40|5475.4|5453.6|5475.4|5453.6|5475.4|5453.6|5475.4|5453.6|0
1606091050000|2020-11-23 00:24:10|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|0
1606091080000|2020-11-23 00:24:40|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|0
1606091110000|2020-11-23 00:25:10|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|0
1606091140000|2020-11-23 00:25:40|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|0
1606091170000|2020-11-23 00:26:10|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|0
1606091200000|2020-11-23 00:26:40|5472.4|5450.6|5472.4|5450.6|5472.4|5450.6|5472.4|5450.6|0
1606091230000|2020-11-23 00:27:10|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|0
1606091260000|2020-11-23 00:27:40|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1606091320000|2020-11-23 00:28:40|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|0
1606091350000|2020-11-23 00:29:10|5473.9|5452.1|5473.9|5452.1|5473.9|5452.1|5473.9|5452.1|0
1606091380000|2020-11-23 00:29:40|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|0
1606091410000|2020-11-23 00:30:10|5473.3|5451.5|5473.3|5451.5|5473.3|5451.5|5473.3|5451.5|0
1606091440000|2020-11-23 00:30:40|5473|5451.2|5473|5451.2|5473|5451.2|5473|5451.2|0
1606091470000|2020-11-23 00:31:10|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1606091500000|2020-11-23 00:31:40|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1606091530000|2020-11-23 00:32:10|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|0
1606091560000|2020-11-23 00:32:40|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|0
1606091590000|2020-11-23 00:33:10|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1606091620000|2020-11-23 00:33:40|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|0
1606091650000|2020-11-23 00:34:10|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|0
1606091680000|2020-11-23 00:34:40|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1606091710000|2020-11-23 00:35:10|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|0
1606091740000|2020-11-23 00:35:40|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|0
1606091770000|2020-11-23 00:36:10|5470|5448.2|5470|5448.2|5470|5448.2|5470|5448.2|0
1606091800000|2020-11-23 00:36:40|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|0
1606091830000|2020-11-23 00:37:10|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1606091860000|2020-11-23 00:37:40|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1606091890000|2020-11-23 00:38:10|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|0
1606091920000|2020-11-23 00:38:40|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|0
1606091950000|2020-11-23 00:39:10|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|5471.1|5449.3|0
1606091980000|2020-11-23 00:39:40|5470.6|5448.8|5470.6|5448.8|5470.6|5448.8|5470.6|5448.8|0
1606092010000|2020-11-23 00:40:10|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|0
1606092040000|2020-11-23 00:40:40|5474.2|5452.4|5474.2|5452.4|5474.2|5452.4|5474.2|5452.4|0
1606092070000|2020-11-23 00:41:10|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|0
1606092100000|2020-11-23 00:41:40|5475.2|5453.4|5475.2|5453.4|5475.2|5453.4|5475.2|5453.4|0
1606092130000|2020-11-23 00:42:10|5478|5456.2|5478|5456.2|5478|5456.2|5478|5456.2|0
1606092160000|2020-11-23 00:42:40|5480.2|5458.4|5480.2|5458.4|5480.2|5458.4|5480.2|5458.4|0
1606092190000|2020-11-23 00:43:10|5481|5459.2|5481|5459.2|5481|5459.2|5481|5459.2|0
1606092220000|2020-11-23 00:43:40|5481.3|5459.5|5481.3|5459.5|5481.3|5459.5|5481.3|5459.5|0
1606092250000|2020-11-23 00:44:10|5482.6|5460.8|5482.6|5460.8|5482.6|5460.8|5482.6|5460.8|0
1606092280000|2020-11-23 00:44:40|5482.9|5461.1|5482.9|5461.1|5482.9|5461.1|5482.9|5461.1|0
1606092310000|2020-11-23 00:45:10|5482.7|5460.9|5482.7|5460.9|5482.7|5460.9|5482.7|5460.9|0
1606092340000|2020-11-23 00:45:40|5480.2|5458.4|5480.2|5458.4|5480.2|5458.4|5480.2|5458.4|0
1606092400000|2020-11-23 00:46:40|5479.8|5458|5479.8|5458|5479.8|5458|5479.8|5458|0
1606092430000|2020-11-23 00:47:10|5483.9|5462.1|5483.9|5462.1|5483.9|5462.1|5483.9|5462.1|0
1606092460000|2020-11-23 00:47:40|5483.7|5461.9|5483.7|5461.9|5483.7|5461.9|5483.7|5461.9|0
1606092490000|2020-11-23 00:48:10|5482.8|5461|5482.8|5461|5482.8|5461|5482.8|5461|0
1606092520000|2020-11-23 00:48:40|5481.7|5459.9|5481.7|5459.9|5481.7|5459.9|5481.7|5459.9|0
1606092550000|2020-11-23 00:49:10|5481.1|5459.3|5481.1|5459.3|5481.1|5459.3|5481.1|5459.3|0
1606092580000|2020-11-23 00:49:40|5481.9|5460.1|5481.9|5460.1|5481.9|5460.1|5481.9|5460.1|0
1606092610000|2020-11-23 00:50:10|5483|5461.2|5483|5461.2|5483|5461.2|5483|5461.2|0
1606092670000|2020-11-23 00:51:10|5482.6|5460.8|5482.6|5460.8|5482.6|5460.8|5482.6|5460.8|0
1606092700000|2020-11-23 00:51:40|5482.4|5460.6|5482.4|5460.6|5482.4|5460.6|5482.4|5460.6|0
1606092730000|2020-11-23 00:52:10|5483.4|5461.6|5483.4|5461.6|5483.4|5461.6|5483.4|5461.6|0
1606092760000|2020-11-23 00:52:40|5483|5461.2|5483|5461.2|5483|5461.2|5483|5461.2|0
1606092790000|2020-11-23 00:53:10|5480.8|5459|5480.8|5459|5480.8|5459|5480.8|5459|0
1606092820000|2020-11-23 00:53:40|5481.2|5459.4|5481.2|5459.4|5481.2|5459.4|5481.2|5459.4|0
1606092850000|2020-11-23 00:54:10|5480.9|5459.1|5480.9|5459.1|5480.9|5459.1|5480.9|5459.1|0
1606092880000|2020-11-23 00:54:40|5479.1|5457.3|5479.1|5457.3|5479.1|5457.3|5479.1|5457.3|0
1606092910000|2020-11-23 00:55:10|5477.7|5455.9|5477.7|5455.9|5477.7|5455.9|5477.7|5455.9|0
1606092940000|2020-11-23 00:55:40|5479.6|5457.8|5479.6|5457.8|5479.6|5457.8|5479.6|5457.8|0
1606092970000|2020-11-23 00:56:10|5479.1|5457.3|5479.1|5457.3|5479.1|5457.3|5479.1|5457.3|0
1606093000000|2020-11-23 00:56:40|5478.3|5456.5|5478.3|5456.5|5478.3|5456.5|5478.3|5456.5|0
1606093030000|2020-11-23 00:57:10|5477.6|5455.8|5477.6|5455.8|5477.6|5455.8|5477.6|5455.8|0
1606093060000|2020-11-23 00:57:40|5477|5455.2|5477|5455.2|5477|5455.2|5477|5455.2|0
1606093090000|2020-11-23 00:58:10|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|0
1606093120000|2020-11-23 00:58:40|5476.7|5454.9|5476.7|5454.9|5476.7|5454.9|5476.7|5454.9|0
1606093150000|2020-11-23 00:59:10|5475.7|5453.9|5475.7|5453.9|5475.7|5453.9|5475.7|5453.9|0
1606093180000|2020-11-23 00:59:40|5475.5|5453.7|5475.5|5453.7|5475.5|5453.7|5475.5|5453.7|0
1606093210000|2020-11-23 01:00:10|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|5474.4|5452.6|0
1606093240000|2020-11-23 01:00:40|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|0
1606093270000|2020-11-23 01:01:10|5473.7|5451.9|5473.7|5451.9|5473.7|5451.9|5473.7|5451.9|0
1606093300000|2020-11-23 01:01:40|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|0
1606093330000|2020-11-23 01:02:10|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1606093360000|2020-11-23 01:02:40|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|5473.5|5451.7|0
1606093390000|2020-11-23 01:03:10|5473.1|5451.3|5473.1|5451.3|5473.1|5451.3|5473.1|5451.3|0
1606093420000|2020-11-23 01:03:40|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|0
1606093450000|2020-11-23 01:04:10|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|5471.7|5449.9|0
1606093480000|2020-11-23 01:04:40|5471|5449.2|5471|5449.2|5471|5449.2|5471|5449.2|0
1606093510000|2020-11-23 01:05:10|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|0
1606093540000|2020-11-23 01:05:40|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|0
1606093570000|2020-11-23 01:06:10|5475.8|5454|5475.8|5454|5475.8|5454|5475.8|5454|0
1606093600000|2020-11-23 01:06:40|5475.6|5453.8|5475.6|5453.8|5475.6|5453.8|5475.6|5453.8|0
1606093630000|2020-11-23 01:07:10|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|5473.6|5451.8|0
1606093660000|2020-11-23 01:07:40|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|0
1606093690000|2020-11-23 01:08:10|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1606093720000|2020-11-23 01:08:40|5473.1|5451.3|5473.1|5451.3|5473.1|5451.3|5473.1|5451.3|0
1606093780000|2020-11-23 01:09:40|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1606093810000|2020-11-23 01:10:10|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|5472.5|5450.7|0
1606093840000|2020-11-23 01:10:40|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|5473.4|5451.6|0
1606093870000|2020-11-23 01:11:10|5474.1|5452.3|5474.1|5452.3|5474.1|5452.3|5474.1|5452.3|0
1606093900000|2020-11-23 01:11:40|5474|5452.2|5474|5452.2|5474|5452.2|5474|5452.2|0
1606093930000|2020-11-23 01:12:10|5475.2|5453.4|5475.2|5453.4|5475.2|5453.4|5475.2|5453.4|0
1606093960000|2020-11-23 01:12:40|5474.9|5453.1|5474.9|5453.1|5474.9|5453.1|5474.9|5453.1|0
1606093990000|2020-11-23 01:13:10|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|5472.3|5450.5|0
1606094020000|2020-11-23 01:13:40|5471.3|5449.5|5471.3|5449.5|5471.3|5449.5|5471.3|5449.5|0
1606094050000|2020-11-23 01:14:10|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|5472.9|5451.1|0
1606094080000|2020-11-23 01:14:40|5471.8|5450|5471.8|5450|5471.8|5450|5471.8|5450|0
1606094140000|2020-11-23 01:15:40|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|5472.6|5450.8|0
1606094170000|2020-11-23 01:16:10|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|0
1606094200000|2020-11-23 01:16:40|5473.1|5451.3|5473.1|5451.3|5473.1|5451.3|5473.1|5451.3|0
1606094230000|2020-11-23 01:17:10|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|0
1606094260000|2020-11-23 01:17:40|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|0
1606094290000|2020-11-23 01:18:10|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|0
1606094320000|2020-11-23 01:18:40|5470.3|5448.5|5470.3|5448.5|5470.3|5448.5|5470.3|5448.5|0
1606094350000|2020-11-23 01:19:10|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1606094380000|2020-11-23 01:19:40|5470|5448.2|5470|5448.2|5470|5448.2|5470|5448.2|0
1606094410000|2020-11-23 01:20:10|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|0
1606094440000|2020-11-23 01:20:40|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1606094470000|2020-11-23 01:21:10|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|0
1606094500000|2020-11-23 01:21:40|5468.8|5447|5468.8|5447|5468.8|5447|5468.8|5447|0
1606094530000|2020-11-23 01:22:10|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1606094590000|2020-11-23 01:23:10|5468.3|5446.5|5468.3|5446.5|5468.3|5446.5|5468.3|5446.5|0
1606094620000|2020-11-23 01:23:40|5467.8|5446|5467.8|5446|5467.8|5446|5467.8|5446|0
1606094650000|2020-11-23 01:24:10|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1606094680000|2020-11-23 01:24:40|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1606094710000|2020-11-23 01:25:10|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1606094740000|2020-11-23 01:25:40|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1606094770000|2020-11-23 01:26:10|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|0
1606094800000|2020-11-23 01:26:40|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|0
1606094830000|2020-11-23 01:27:10|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1606094860000|2020-11-23 01:27:40|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|0
1606094890000|2020-11-23 01:28:10|5466|5444.2|5466|5444.2|5466|5444.2|5466|5444.2|0
1606094920000|2020-11-23 01:28:40|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1606094950000|2020-11-23 01:29:10|5465.8|5444|5465.8|5444|5465.8|5444|5465.8|5444|0
1606094980000|2020-11-23 01:29:40|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1606095010000|2020-11-23 01:30:10|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|0
1606095040000|2020-11-23 01:30:40|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1606095070000|2020-11-23 01:31:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606095100000|2020-11-23 01:31:40|5463.2|5441.4|5463.2|5441.4|5463.2|5441.4|5463.2|5441.4|0
1606095130000|2020-11-23 01:32:10|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606095160000|2020-11-23 01:32:40|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|0
1606095190000|2020-11-23 01:33:10|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1606095220000|2020-11-23 01:33:40|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|0
1606095250000|2020-11-23 01:34:10|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1606095280000|2020-11-23 01:34:40|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|0
1606095310000|2020-11-23 01:35:10|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606095340000|2020-11-23 01:35:40|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1606095370000|2020-11-23 01:36:10|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|0
1606095400000|2020-11-23 01:36:40|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1606095430000|2020-11-23 01:37:10|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1606095460000|2020-11-23 01:37:40|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|0
1606095520000|2020-11-23 01:38:40|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|0
1606095550000|2020-11-23 01:39:10|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|0
1606095580000|2020-11-23 01:39:40|5461.4|5439.6|5461.4|5439.6|5461.4|5439.6|5461.4|5439.6|0
1606095640000|2020-11-23 01:40:40|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|0
1606095670000|2020-11-23 01:41:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606095700000|2020-11-23 01:41:40|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606095730000|2020-11-23 01:42:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606095760000|2020-11-23 01:42:40|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|0
1606095790000|2020-11-23 01:43:10|5460|5438.2|5460|5438.2|5460|5438.2|5460|5438.2|0
1606095850000|2020-11-23 01:44:10|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|0
1606095880000|2020-11-23 01:44:40|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1606095910000|2020-11-23 01:45:10|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|0
1606095940000|2020-11-23 01:45:40|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1606095970000|2020-11-23 01:46:10|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1606096000000|2020-11-23 01:46:40|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|0
1606096030000|2020-11-23 01:47:10|5459.1|5437.3|5459.1|5437.3|5459.1|5437.3|5459.1|5437.3|0
1606096060000|2020-11-23 01:47:40|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|0
1606096090000|2020-11-23 01:48:10|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|0
1606096120000|2020-11-23 01:48:40|5458.8|5437|5458.8|5437|5458.8|5437|5458.8|5437|0
1606096150000|2020-11-23 01:49:10|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606096180000|2020-11-23 01:49:40|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606096210000|2020-11-23 01:50:10|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1606096240000|2020-11-23 01:50:40|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|0
1606096270000|2020-11-23 01:51:10|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|0
1606096300000|2020-11-23 01:51:40|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1606096330000|2020-11-23 01:52:10|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|0
1606096360000|2020-11-23 01:52:40|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1606096390000|2020-11-23 01:53:10|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606096420000|2020-11-23 01:53:40|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|0
1606096450000|2020-11-23 01:54:10|5463|5441.2|5463|5441.2|5463|5441.2|5463|5441.2|0
1606096480000|2020-11-23 01:54:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606096510000|2020-11-23 01:55:10|5463.2|5441.4|5463.2|5441.4|5463.2|5441.4|5463.2|5441.4|0
1606096540000|2020-11-23 01:55:40|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1606096570000|2020-11-23 01:56:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606096600000|2020-11-23 01:56:40|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1606096630000|2020-11-23 01:57:10|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1606096660000|2020-11-23 01:57:40|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1606096690000|2020-11-23 01:58:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606096720000|2020-11-23 01:58:40|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1606096750000|2020-11-23 01:59:10|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1606096780000|2020-11-23 01:59:40|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|0
1606096810000|2020-11-23 02:00:10|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|0
1606096840000|2020-11-23 02:00:40|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1606096870000|2020-11-23 02:01:10|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|0
1606096900000|2020-11-23 02:01:40|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606096930000|2020-11-23 02:02:10|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1606096960000|2020-11-23 02:02:40|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1606096990000|2020-11-23 02:03:10|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606097020000|2020-11-23 02:03:40|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1606097050000|2020-11-23 02:04:10|5459.7|5437.9|5459.7|5437.9|5459.7|5437.9|5459.7|5437.9|0
1606097080000|2020-11-23 02:04:40|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1606097110000|2020-11-23 02:05:10|5459.8|5438|5459.8|5438|5459.8|5438|5459.8|5438|0
1606097140000|2020-11-23 02:05:40|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|0
1606097170000|2020-11-23 02:06:10|5460|5438.2|5460|5438.2|5460|5438.2|5460|5438.2|0
1606097200000|2020-11-23 02:06:40|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|0
1606097230000|2020-11-23 02:07:10|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|0
1606097260000|2020-11-23 02:07:40|5458.8|5437|5458.8|5437|5458.8|5437|5458.8|5437|0
1606097290000|2020-11-23 02:08:10|5458.4|5436.6|5458.4|5436.6|5458.4|5436.6|5458.4|5436.6|0
1606097320000|2020-11-23 02:08:40|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|0
1606097380000|2020-11-23 02:09:40|5458.8|5437|5458.8|5437|5458.8|5437|5458.8|5437|0
1606097410000|2020-11-23 02:10:10|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|0
1606097440000|2020-11-23 02:10:40|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|0
1606097500000|2020-11-23 02:11:40|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|0
1606097530000|2020-11-23 02:12:10|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1606097560000|2020-11-23 02:12:40|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606097590000|2020-11-23 02:13:10|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1606097620000|2020-11-23 02:13:40|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|0
1606097650000|2020-11-23 02:14:10|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1606097680000|2020-11-23 02:14:40|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|0
1606097710000|2020-11-23 02:15:10|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1606097740000|2020-11-23 02:15:40|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1606097770000|2020-11-23 02:16:10|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1606097800000|2020-11-23 02:16:40|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1606097830000|2020-11-23 02:17:10|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|0
1606097860000|2020-11-23 02:17:40|5457.4|5435.6|5457.4|5435.6|5457.4|5435.6|5457.4|5435.6|0
1606097890000|2020-11-23 02:18:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1606097920000|2020-11-23 02:18:40|5456.7|5434.9|5456.7|5434.9|5456.7|5434.9|5456.7|5434.9|0
1606097950000|2020-11-23 02:19:10|5456.3|5434.5|5456.3|5434.5|5456.3|5434.5|5456.3|5434.5|0
1606098040000|2020-11-23 02:20:40|5456.4|5434.6|5456.4|5434.6|5456.4|5434.6|5456.4|5434.6|0
1606098070000|2020-11-23 02:21:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1606098100000|2020-11-23 02:21:40|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|0
1606098160000|2020-11-23 02:22:40|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|5457.5|5435.7|0
1606098190000|2020-11-23 02:23:10|5457.8|5436|5457.8|5436|5457.8|5436|5457.8|5436|0
1606098220000|2020-11-23 02:23:40|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1606098250000|2020-11-23 02:24:10|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|0
1606098280000|2020-11-23 02:24:40|5458.8|5437|5458.8|5437|5458.8|5437|5458.8|5437|0
1606098310000|2020-11-23 02:25:10|5458.7|5436.9|5458.7|5436.9|5458.7|5436.9|5458.7|5436.9|0
1606098340000|2020-11-23 02:25:40|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|0
1606098370000|2020-11-23 02:26:10|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1606098400000|2020-11-23 02:26:40|5458.8|5437|5458.8|5437|5458.8|5437|5458.8|5437|0
1606098430000|2020-11-23 02:27:10|5460|5438.2|5460|5438.2|5460|5438.2|5460|5438.2|0
1606098460000|2020-11-23 02:27:40|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1606098490000|2020-11-23 02:28:10|5458.4|5436.6|5458.4|5436.6|5458.4|5436.6|5458.4|5436.6|0
1606098520000|2020-11-23 02:28:40|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1606098550000|2020-11-23 02:29:10|5458.4|5436.6|5458.4|5436.6|5458.4|5436.6|5458.4|5436.6|0
1606098580000|2020-11-23 02:29:40|5457.4|5435.6|5457.4|5435.6|5457.4|5435.6|5457.4|5435.6|0
1606098610000|2020-11-23 02:30:10|5456.7|5434.9|5456.7|5434.9|5456.7|5434.9|5456.7|5434.9|0
1606098670000|2020-11-23 02:31:10|5458.8|5437|5458.8|5437|5458.8|5437|5458.8|5437|0
1606098700000|2020-11-23 02:31:40|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|0
1606098730000|2020-11-23 02:32:10|5458.4|5436.6|5458.4|5436.6|5458.4|5436.6|5458.4|5436.6|0
1606098760000|2020-11-23 02:32:40|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|0
1606098790000|2020-11-23 02:33:10|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1606098820000|2020-11-23 02:33:40|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1606098880000|2020-11-23 02:34:40|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|0
1606098910000|2020-11-23 02:35:10|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1606098940000|2020-11-23 02:35:40|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|0
1606098970000|2020-11-23 02:36:10|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1606099000000|2020-11-23 02:36:40|5458.7|5436.9|5458.7|5436.9|5458.7|5436.9|5458.7|5436.9|0
1606099030000|2020-11-23 02:37:10|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|0
1606099060000|2020-11-23 02:37:40|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1606099090000|2020-11-23 02:38:10|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|0
1606099120000|2020-11-23 02:38:40|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1606099150000|2020-11-23 02:39:10|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1606099180000|2020-11-23 02:39:40|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1606099210000|2020-11-23 02:40:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606099270000|2020-11-23 02:41:10|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|0
1606099300000|2020-11-23 02:41:40|5463|5441.2|5463|5441.2|5463|5441.2|5463|5441.2|0
1606099330000|2020-11-23 02:42:10|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606099360000|2020-11-23 02:42:40|5460|5438.2|5460|5438.2|5460|5438.2|5460|5438.2|0
1606099390000|2020-11-23 02:43:10|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|5460.3|5438.5|0
1606099420000|2020-11-23 02:43:40|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|5460.1|5438.3|0
1606099450000|2020-11-23 02:44:10|5459.8|5438|5459.8|5438|5459.8|5438|5459.8|5438|0
1606099480000|2020-11-23 02:44:40|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606099510000|2020-11-23 02:45:10|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1606099540000|2020-11-23 02:45:40|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|0
1606099570000|2020-11-23 02:46:10|5457.2|5435.4|5457.2|5435.4|5457.2|5435.4|5457.2|5435.4|0
1606099600000|2020-11-23 02:46:40|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|5458.1|5436.3|0
1606099630000|2020-11-23 02:47:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1606099660000|2020-11-23 02:47:40|5456.5|5434.7|5456.5|5434.7|5456.5|5434.7|5456.5|5434.7|0
1606099690000|2020-11-23 02:48:10|5456.6|5434.8|5456.6|5434.8|5456.6|5434.8|5456.6|5434.8|0
1606099720000|2020-11-23 02:48:40|5456.8|5435|5456.8|5435|5456.8|5435|5456.8|5435|0
1606099750000|2020-11-23 02:49:10|5456.3|5434.5|5456.3|5434.5|5456.3|5434.5|5456.3|5434.5|0
1606099780000|2020-11-23 02:49:40|5456|5434.2|5456|5434.2|5456|5434.2|5456|5434.2|0
1606099810000|2020-11-23 02:50:10|5457.2|5435.4|5457.2|5435.4|5457.2|5435.4|5457.2|5435.4|0
1606099840000|2020-11-23 02:50:40|5455.6|5433.8|5455.6|5433.8|5455.6|5433.8|5455.6|5433.8|0
1606099870000|2020-11-23 02:51:10|5458|5436.2|5458|5436.2|5458|5436.2|5458|5436.2|0
1606099900000|2020-11-23 02:51:40|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|5457.9|5436.1|0
1606099930000|2020-11-23 02:52:10|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|5458.2|5436.4|0
1606099960000|2020-11-23 02:52:40|5459.1|5437.3|5459.1|5437.3|5459.1|5437.3|5459.1|5437.3|0
1606099990000|2020-11-23 02:53:10|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|0
1606100020000|2020-11-23 02:53:40|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|0
1606100050000|2020-11-23 02:54:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606100080000|2020-11-23 02:54:40|5462|5440.2|5462|5440.2|5462|5440.2|5462|5440.2|0
1606100110000|2020-11-23 02:55:10|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606100140000|2020-11-23 02:55:40|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1606100170000|2020-11-23 02:56:10|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1606100200000|2020-11-23 02:56:40|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1606100230000|2020-11-23 02:57:10|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|0
1606100260000|2020-11-23 02:57:40|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606100290000|2020-11-23 02:58:10|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|5459.6|5437.8|0
1606100320000|2020-11-23 02:58:40|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1606100350000|2020-11-23 02:59:10|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|0
1606100380000|2020-11-23 02:59:40|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|5458.9|5437.1|0
1606100410000|2020-11-23 03:00:10|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606100440000|2020-11-23 03:00:40|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1606100470000|2020-11-23 03:01:10|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|5459.5|5437.7|0
1606100500000|2020-11-23 03:01:40|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1606100530000|2020-11-23 03:02:10|5460|5438.2|5460|5438.2|5460|5438.2|5460|5438.2|0
1606100560000|2020-11-23 03:02:40|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1606100590000|2020-11-23 03:03:10|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|5459.4|5437.6|0
1606100620000|2020-11-23 03:03:40|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|5459.2|5437.4|0
1606100650000|2020-11-23 03:04:10|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|5459.9|5438.1|0
1606100680000|2020-11-23 03:04:40|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1606100710000|2020-11-23 03:05:10|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|5459.3|5437.5|0
1606100740000|2020-11-23 03:05:40|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|0
1606100770000|2020-11-23 03:06:10|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|0
1606100800000|2020-11-23 03:06:40|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1606100830000|2020-11-23 03:07:10|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|0
1606100860000|2020-11-23 03:07:40|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1606100890000|2020-11-23 03:08:10|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|5461.1|5439.3|0
1606100920000|2020-11-23 03:08:40|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1606100950000|2020-11-23 03:09:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606100980000|2020-11-23 03:09:40|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1606101010000|2020-11-23 03:10:10|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|0
1606101040000|2020-11-23 03:10:40|5462|5440.2|5462|5440.2|5462|5440.2|5462|5440.2|0
1606101070000|2020-11-23 03:11:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606101100000|2020-11-23 03:11:40|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1606101130000|2020-11-23 03:12:10|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1606101160000|2020-11-23 03:12:40|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|0
1606101190000|2020-11-23 03:13:10|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1606101220000|2020-11-23 03:13:40|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1606101250000|2020-11-23 03:14:10|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1606101280000|2020-11-23 03:14:40|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|0
1606101310000|2020-11-23 03:15:10|5463.6|5441.8|5463.6|5441.8|5463.6|5441.8|5463.6|5441.8|0
1606101340000|2020-11-23 03:15:40|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1606101370000|2020-11-23 03:16:10|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|0
1606101400000|2020-11-23 03:16:40|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|0
1606101430000|2020-11-23 03:17:10|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1606101460000|2020-11-23 03:17:40|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1606101490000|2020-11-23 03:18:10|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606101520000|2020-11-23 03:18:40|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|0
1606101550000|2020-11-23 03:19:10|5463.8|5442|5463.8|5442|5463.8|5442|5463.8|5442|0
1606101580000|2020-11-23 03:19:40|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|0
1606101610000|2020-11-23 03:20:10|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1606101640000|2020-11-23 03:20:40|5465.4|5443.6|5465.4|5443.6|5465.4|5443.6|5465.4|5443.6|0
1606101670000|2020-11-23 03:21:10|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606101700000|2020-11-23 03:21:40|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1606101730000|2020-11-23 03:22:10|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1606101790000|2020-11-23 03:23:10|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1606101820000|2020-11-23 03:23:40|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1606101850000|2020-11-23 03:24:10|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|0
1606101880000|2020-11-23 03:24:40|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606101910000|2020-11-23 03:25:10|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|0
1606101940000|2020-11-23 03:25:40|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|0
1606101970000|2020-11-23 03:26:10|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606102000000|2020-11-23 03:26:40|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1606102030000|2020-11-23 03:27:10|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|0
1606102060000|2020-11-23 03:27:40|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606102090000|2020-11-23 03:28:10|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1606102120000|2020-11-23 03:28:40|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1606102150000|2020-11-23 03:29:10|5463.9|5442.1|5463.9|5442.1|5463.9|5442.1|5463.9|5442.1|0
1606102180000|2020-11-23 03:29:40|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|0
1606102210000|2020-11-23 03:30:10|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1606102240000|2020-11-23 03:30:40|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|0
1606102270000|2020-11-23 03:31:10|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1606102300000|2020-11-23 03:31:40|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|0
1606102330000|2020-11-23 03:32:10|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|0
1606102360000|2020-11-23 03:32:40|5463.6|5441.8|5463.6|5441.8|5463.6|5441.8|5463.6|5441.8|0
1606102390000|2020-11-23 03:33:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606102420000|2020-11-23 03:33:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606102450000|2020-11-23 03:34:10|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|0
1606102510000|2020-11-23 03:35:10|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1606102540000|2020-11-23 03:35:40|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1606102570000|2020-11-23 03:36:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606102600000|2020-11-23 03:36:40|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1606102630000|2020-11-23 03:37:10|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606102690000|2020-11-23 03:38:10|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1606102720000|2020-11-23 03:38:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606102750000|2020-11-23 03:39:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606102780000|2020-11-23 03:39:40|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1606102810000|2020-11-23 03:40:10|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|0
1606102840000|2020-11-23 03:40:40|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606102900000|2020-11-23 03:41:40|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|0
1606102930000|2020-11-23 03:42:10|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1606102960000|2020-11-23 03:42:40|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1606102990000|2020-11-23 03:43:10|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|0
1606103020000|2020-11-23 03:43:40|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1606103050000|2020-11-23 03:44:10|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|0
1606103080000|2020-11-23 03:44:40|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|0
1606103110000|2020-11-23 03:45:10|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1606103140000|2020-11-23 03:45:40|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1606103170000|2020-11-23 03:46:10|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1606103200000|2020-11-23 03:46:40|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|5464.3|5442.5|0
1606103230000|2020-11-23 03:47:10|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|0
1606103260000|2020-11-23 03:47:40|5463|5441.2|5463|5441.2|5463|5441.2|5463|5441.2|0
1606103290000|2020-11-23 03:48:10|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|5462.2|5440.4|0
1606103320000|2020-11-23 03:48:40|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|0
1606103350000|2020-11-23 03:49:10|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|0
1606103380000|2020-11-23 03:49:40|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|5461.2|5439.4|0
1606103410000|2020-11-23 03:50:10|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|5460.4|5438.6|0
1606103440000|2020-11-23 03:50:40|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606103470000|2020-11-23 03:51:10|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|0
1606103500000|2020-11-23 03:51:40|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|5462.4|5440.6|0
1606103530000|2020-11-23 03:52:10|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606103560000|2020-11-23 03:52:40|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|0
1606103590000|2020-11-23 03:53:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606103620000|2020-11-23 03:53:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606103650000|2020-11-23 03:54:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606103680000|2020-11-23 03:54:40|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1606103740000|2020-11-23 03:55:40|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|0
1606103770000|2020-11-23 03:56:10|5461|5439.2|5461|5439.2|5461|5439.2|5461|5439.2|0
1606103800000|2020-11-23 03:56:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606103830000|2020-11-23 03:57:10|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|0
1606103860000|2020-11-23 03:57:40|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1606103890000|2020-11-23 03:58:10|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|5461.7|5439.9|0
1606103920000|2020-11-23 03:58:40|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1606103950000|2020-11-23 03:59:10|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|5461.3|5439.5|0
1606103980000|2020-11-23 03:59:40|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|5461.6|5439.8|0
1606104010000|2020-11-23 04:00:10|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|0
1606104040000|2020-11-23 04:00:40|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|0
1606104070000|2020-11-23 04:01:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606104100000|2020-11-23 04:01:40|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|0
1606104130000|2020-11-23 04:02:10|5463.8|5442|5463.8|5442|5463.8|5442|5463.8|5442|0
1606104160000|2020-11-23 04:02:40|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|5462.5|5440.7|0
1606104190000|2020-11-23 04:03:10|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1606104220000|2020-11-23 04:03:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606104250000|2020-11-23 04:04:10|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1606104280000|2020-11-23 04:04:40|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|0
1606104310000|2020-11-23 04:05:10|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|5464.1|5442.3|0
1606104340000|2020-11-23 04:05:40|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1606104370000|2020-11-23 04:06:10|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1606104400000|2020-11-23 04:06:40|5466.7|5444.9|5466.7|5444.9|5466.7|5444.9|5466.7|5444.9|0
1606104430000|2020-11-23 04:07:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1606104460000|2020-11-23 04:07:40|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|0
1606104490000|2020-11-23 04:08:10|5467.8|5446|5467.8|5446|5467.8|5446|5467.8|5446|0
1606104520000|2020-11-23 04:08:40|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|0
1606104550000|2020-11-23 04:09:10|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|5467.9|5446.1|0
1606104580000|2020-11-23 04:09:40|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1606104610000|2020-11-23 04:10:10|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1606104640000|2020-11-23 04:10:40|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1606104670000|2020-11-23 04:11:10|5466.8|5445|5466.8|5445|5466.8|5445|5466.8|5445|0
1606104700000|2020-11-23 04:11:40|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1606104730000|2020-11-23 04:12:10|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|0
1606104790000|2020-11-23 04:13:10|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1606104820000|2020-11-23 04:13:40|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1606104880000|2020-11-23 04:14:40|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606104910000|2020-11-23 04:15:10|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1606104940000|2020-11-23 04:15:40|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1606104970000|2020-11-23 04:16:10|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1606105000000|2020-11-23 04:16:40|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1606105030000|2020-11-23 04:17:10|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|0
1606105060000|2020-11-23 04:17:40|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|0
1606105090000|2020-11-23 04:18:10|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|0
1606105120000|2020-11-23 04:18:40|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|5465.3|5443.5|0
1606105150000|2020-11-23 04:19:10|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1606105180000|2020-11-23 04:19:40|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|0
1606105210000|2020-11-23 04:20:10|5465.8|5444|5465.8|5444|5465.8|5444|5465.8|5444|0
1606105240000|2020-11-23 04:20:40|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1606105270000|2020-11-23 04:21:10|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|5466.9|5445.1|0
1606105300000|2020-11-23 04:21:40|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|0
1606105330000|2020-11-23 04:22:10|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1606105360000|2020-11-23 04:22:40|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|0
1606105390000|2020-11-23 04:23:10|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|0
1606105420000|2020-11-23 04:23:40|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|0
1606105450000|2020-11-23 04:24:10|5465.8|5444|5465.8|5444|5465.8|5444|5465.8|5444|0
1606105480000|2020-11-23 04:24:40|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1606105510000|2020-11-23 04:25:10|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1606105540000|2020-11-23 04:25:40|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1606105570000|2020-11-23 04:26:10|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|0
1606105600000|2020-11-23 04:26:40|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1606105630000|2020-11-23 04:27:10|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|0
1606105660000|2020-11-23 04:27:40|5467|5445.2|5467|5445.2|5467|5445.2|5467|5445.2|0
1606105690000|2020-11-23 04:28:10|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1606105720000|2020-11-23 04:28:40|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|0
1606105750000|2020-11-23 04:29:10|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|0
1606105780000|2020-11-23 04:29:40|5466|5444.2|5466|5444.2|5466|5444.2|5466|5444.2|0
1606105810000|2020-11-23 04:30:10|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|0
1606105870000|2020-11-23 04:31:10|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1606105900000|2020-11-23 04:31:40|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1606105930000|2020-11-23 04:32:10|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1606105960000|2020-11-23 04:32:40|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1606105990000|2020-11-23 04:33:10|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1606106020000|2020-11-23 04:33:40|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|5464.7|5442.9|0
1606106050000|2020-11-23 04:34:10|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|0
1606106080000|2020-11-23 04:34:40|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|0
1606106110000|2020-11-23 04:35:10|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1606106140000|2020-11-23 04:35:40|5465.4|5443.6|5465.4|5443.6|5465.4|5443.6|5465.4|5443.6|0
1606106170000|2020-11-23 04:36:10|5465|5443.2|5465|5443.2|5465|5443.2|5465|5443.2|0
1606106200000|2020-11-23 04:36:40|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1606106230000|2020-11-23 04:37:10|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1606106260000|2020-11-23 04:37:40|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1606106290000|2020-11-23 04:38:10|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1606106320000|2020-11-23 04:38:40|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1606106350000|2020-11-23 04:39:10|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|0
1606106380000|2020-11-23 04:39:40|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|0
1606106410000|2020-11-23 04:40:10|5469.2|5447.4|5469.2|5447.4|5469.2|5447.4|5469.2|5447.4|0
1606106440000|2020-11-23 04:40:40|5469.7|5447.9|5469.7|5447.9|5469.7|5447.9|5469.7|5447.9|0
1606106500000|2020-11-23 04:41:40|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1606106530000|2020-11-23 04:42:10|5469.8|5448|5469.8|5448|5469.8|5448|5469.8|5448|0
1606106560000|2020-11-23 04:42:40|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1606106590000|2020-11-23 04:43:10|5469.6|5447.8|5469.6|5447.8|5469.6|5447.8|5469.6|5447.8|0
1606106620000|2020-11-23 04:43:40|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|5468.4|5446.6|0
1606106650000|2020-11-23 04:44:10|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|0
1606106680000|2020-11-23 04:44:40|5468.3|5446.5|5468.3|5446.5|5468.3|5446.5|5468.3|5446.5|0
1606106710000|2020-11-23 04:45:10|5467.6|5445.8|5467.6|5445.8|5467.6|5445.8|5467.6|5445.8|0
1606106740000|2020-11-23 04:45:40|5469.8|5448|5469.8|5448|5469.8|5448|5469.8|5448|0
1606106770000|2020-11-23 04:46:10|5469.7|5447.9|5469.7|5447.9|5469.7|5447.9|5469.7|5447.9|0
1606106800000|2020-11-23 04:46:40|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1606106830000|2020-11-23 04:47:10|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1606106860000|2020-11-23 04:47:40|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|5468.9|5447.1|0
1606106890000|2020-11-23 04:48:10|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|5468.2|5446.4|0
1606106920000|2020-11-23 04:48:40|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1606106950000|2020-11-23 04:49:10|5469.2|5447.4|5469.2|5447.4|5469.2|5447.4|5469.2|5447.4|0
1606106980000|2020-11-23 04:49:40|5468.8|5447|5468.8|5447|5468.8|5447|5468.8|5447|0
1606107010000|2020-11-23 04:50:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1606107040000|2020-11-23 04:50:40|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|0
1606107070000|2020-11-23 04:51:10|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|0
1606107100000|2020-11-23 04:51:40|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1606107130000|2020-11-23 04:52:10|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1606107160000|2020-11-23 04:52:40|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|0
1606107190000|2020-11-23 04:53:10|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1606107220000|2020-11-23 04:53:40|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1606107280000|2020-11-23 04:54:40|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1606107310000|2020-11-23 04:55:10|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1606107340000|2020-11-23 04:55:40|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1606107370000|2020-11-23 04:56:10|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|5465.1|5443.3|0
1606107400000|2020-11-23 04:56:40|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|5465.6|5443.8|0
1606107430000|2020-11-23 04:57:10|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|0
1606107460000|2020-11-23 04:57:40|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|0
1606107490000|2020-11-23 04:58:10|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1606107520000|2020-11-23 04:58:40|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|5467.1|5445.3|0
1606107550000|2020-11-23 04:59:10|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1606107580000|2020-11-23 04:59:40|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|5466.6|5444.8|0
1606173040000|2020-11-23 23:10:40|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1606173070000|2020-11-23 23:11:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606173100000|2020-11-23 23:11:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606173130000|2020-11-23 23:12:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606173160000|2020-11-23 23:12:40|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|0
1606173190000|2020-11-23 23:13:10|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1606173220000|2020-11-23 23:13:40|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1606173250000|2020-11-23 23:14:10|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1606173280000|2020-11-23 23:14:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1606173310000|2020-11-23 23:15:10|5524|5502|5524|5502|5524|5502|5524|5502|0
1606173340000|2020-11-23 23:15:40|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1606173370000|2020-11-23 23:16:10|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|0
1606173400000|2020-11-23 23:16:40|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1606173430000|2020-11-23 23:17:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1606173460000|2020-11-23 23:17:40|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1606173490000|2020-11-23 23:18:10|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1606173520000|2020-11-23 23:18:40|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1606173550000|2020-11-23 23:19:10|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1606173580000|2020-11-23 23:19:40|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1606173610000|2020-11-23 23:20:10|5532|5510|5532|5510|5532|5510|5532|5510|0
1606173640000|2020-11-23 23:20:40|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1606173670000|2020-11-23 23:21:10|5532|5510|5532|5510|5532|5510|5532|5510|0
1606173700000|2020-11-23 23:21:40|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1606173730000|2020-11-23 23:22:10|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1606173760000|2020-11-23 23:22:40|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1606173790000|2020-11-23 23:23:10|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1606173820000|2020-11-23 23:23:40|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|0
1606173850000|2020-11-23 23:24:10|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|0
1606173880000|2020-11-23 23:24:40|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1606173910000|2020-11-23 23:25:10|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1606173940000|2020-11-23 23:25:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1606173970000|2020-11-23 23:26:10|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1606174000000|2020-11-23 23:26:40|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|0
1606174030000|2020-11-23 23:27:10|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|0
1606174060000|2020-11-23 23:27:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1606174090000|2020-11-23 23:28:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1606174120000|2020-11-23 23:28:40|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1606174150000|2020-11-23 23:29:10|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1606174180000|2020-11-23 23:29:40|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1606174210000|2020-11-23 23:30:10|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1606174270000|2020-11-23 23:31:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1606174300000|2020-11-23 23:31:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1606174330000|2020-11-23 23:32:10|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1606174360000|2020-11-23 23:32:40|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|0
1606174390000|2020-11-23 23:33:10|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1606174420000|2020-11-23 23:33:40|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1606174450000|2020-11-23 23:34:10|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1606174480000|2020-11-23 23:34:40|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1606174510000|2020-11-23 23:35:10|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1606174540000|2020-11-23 23:35:40|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1606174570000|2020-11-23 23:36:10|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1606174600000|2020-11-23 23:36:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1606174630000|2020-11-23 23:37:10|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1606174660000|2020-11-23 23:37:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606174690000|2020-11-23 23:38:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1606174720000|2020-11-23 23:38:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1606174750000|2020-11-23 23:39:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1606174780000|2020-11-23 23:39:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1606174810000|2020-11-23 23:40:10|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606174840000|2020-11-23 23:40:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606174870000|2020-11-23 23:41:10|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|0
1606174900000|2020-11-23 23:41:40|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1606174930000|2020-11-23 23:42:10|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1606174960000|2020-11-23 23:42:40|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1606174990000|2020-11-23 23:43:10|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1606175020000|2020-11-23 23:43:40|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1606175050000|2020-11-23 23:44:10|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1606175080000|2020-11-23 23:44:40|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1606175110000|2020-11-23 23:45:10|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1606175140000|2020-11-23 23:45:40|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1606175170000|2020-11-23 23:46:10|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1606175200000|2020-11-23 23:46:40|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1606175230000|2020-11-23 23:47:10|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1606175260000|2020-11-23 23:47:40|5539.4|5517.2|5539.4|5517.2|5539.4|5517.2|5539.4|5517.2|0
1606175290000|2020-11-23 23:48:10|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1606175320000|2020-11-23 23:48:40|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|0
1606175350000|2020-11-23 23:49:10|5540|5517.8|5540|5517.8|5540|5517.8|5540|5517.8|0
1606175380000|2020-11-23 23:49:40|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1606175410000|2020-11-23 23:50:10|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1606175440000|2020-11-23 23:50:40|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1606175470000|2020-11-23 23:51:10|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1606175500000|2020-11-23 23:51:40|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1606175530000|2020-11-23 23:52:10|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|0
1606175560000|2020-11-23 23:52:40|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1606175590000|2020-11-23 23:53:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1606175620000|2020-11-23 23:53:40|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|0
1606175650000|2020-11-23 23:54:10|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1606175680000|2020-11-23 23:54:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1606175710000|2020-11-23 23:55:10|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1606175740000|2020-11-23 23:55:40|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1606175770000|2020-11-23 23:56:10|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1606175800000|2020-11-23 23:56:40|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|0
1606175860000|2020-11-23 23:57:40|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1606175890000|2020-11-23 23:58:10|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1606175920000|2020-11-23 23:58:40|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1606175950000|2020-11-23 23:59:10|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1606175980000|2020-11-23 23:59:40|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1606176010000|2020-11-24 00:00:10|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1606176040000|2020-11-24 00:00:40|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1606176070000|2020-11-24 00:01:10|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606176100000|2020-11-24 00:01:40|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1606176130000|2020-11-24 00:02:10|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1606176160000|2020-11-24 00:02:40|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|0
1606176190000|2020-11-24 00:03:10|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1606176220000|2020-11-24 00:03:40|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1606176250000|2020-11-24 00:04:10|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1606176280000|2020-11-24 00:04:40|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1606176310000|2020-11-24 00:05:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1606176340000|2020-11-24 00:05:40|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606176370000|2020-11-24 00:06:10|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1606176400000|2020-11-24 00:06:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1606176430000|2020-11-24 00:07:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1606176460000|2020-11-24 00:07:40|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1606176490000|2020-11-24 00:08:10|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1606176520000|2020-11-24 00:08:40|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1606176550000|2020-11-24 00:09:10|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1606176580000|2020-11-24 00:09:40|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1606176610000|2020-11-24 00:10:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606176640000|2020-11-24 00:10:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606176670000|2020-11-24 00:11:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1606176700000|2020-11-24 00:11:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606176730000|2020-11-24 00:12:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1606176760000|2020-11-24 00:12:40|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1606176790000|2020-11-24 00:13:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606176820000|2020-11-24 00:13:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606176850000|2020-11-24 00:14:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606176880000|2020-11-24 00:14:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606176910000|2020-11-24 00:15:10|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606176940000|2020-11-24 00:15:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606176970000|2020-11-24 00:16:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606177000000|2020-11-24 00:16:40|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1606177030000|2020-11-24 00:17:10|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1606177060000|2020-11-24 00:17:40|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1606177090000|2020-11-24 00:18:10|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|0
1606177120000|2020-11-24 00:18:40|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606177150000|2020-11-24 00:19:10|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606177180000|2020-11-24 00:19:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606177210000|2020-11-24 00:20:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1606177240000|2020-11-24 00:20:40|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1606177270000|2020-11-24 00:21:10|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1606177300000|2020-11-24 00:21:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606177330000|2020-11-24 00:22:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606177360000|2020-11-24 00:22:40|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606177390000|2020-11-24 00:23:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1606177420000|2020-11-24 00:23:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606177450000|2020-11-24 00:24:10|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1606177480000|2020-11-24 00:24:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1606177510000|2020-11-24 00:25:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606177540000|2020-11-24 00:25:40|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1606177570000|2020-11-24 00:26:10|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1606177600000|2020-11-24 00:26:40|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1606177630000|2020-11-24 00:27:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606177660000|2020-11-24 00:27:40|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1606177690000|2020-11-24 00:28:10|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1606177720000|2020-11-24 00:28:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1606177750000|2020-11-24 00:29:10|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606177780000|2020-11-24 00:29:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606177810000|2020-11-24 00:30:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1606177840000|2020-11-24 00:30:40|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1606177900000|2020-11-24 00:31:40|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606177930000|2020-11-24 00:32:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606177960000|2020-11-24 00:32:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606177990000|2020-11-24 00:33:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606178020000|2020-11-24 00:33:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606178050000|2020-11-24 00:34:10|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606178110000|2020-11-24 00:35:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606178140000|2020-11-24 00:35:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606178170000|2020-11-24 00:36:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1606178200000|2020-11-24 00:36:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606178230000|2020-11-24 00:37:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606178260000|2020-11-24 00:37:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606178290000|2020-11-24 00:38:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606178320000|2020-11-24 00:38:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1606178350000|2020-11-24 00:39:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606178380000|2020-11-24 00:39:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606178410000|2020-11-24 00:40:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1606178440000|2020-11-24 00:40:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606178470000|2020-11-24 00:41:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1606178500000|2020-11-24 00:41:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606178530000|2020-11-24 00:42:10|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1606178560000|2020-11-24 00:42:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1606178590000|2020-11-24 00:43:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1606178620000|2020-11-24 00:43:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1606178650000|2020-11-24 00:44:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1606178680000|2020-11-24 00:44:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1606178710000|2020-11-24 00:45:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606178740000|2020-11-24 00:45:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606178770000|2020-11-24 00:46:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606178800000|2020-11-24 00:46:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606178830000|2020-11-24 00:47:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1606178860000|2020-11-24 00:47:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1606178890000|2020-11-24 00:48:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606178920000|2020-11-24 00:48:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606178950000|2020-11-24 00:49:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1606178980000|2020-11-24 00:49:40|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1606179010000|2020-11-24 00:50:10|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1606179040000|2020-11-24 00:50:40|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1606179070000|2020-11-24 00:51:10|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1606179100000|2020-11-24 00:51:40|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1606179130000|2020-11-24 00:52:10|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|0
1606179190000|2020-11-24 00:53:10|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1606179220000|2020-11-24 00:53:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606179250000|2020-11-24 00:54:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606179280000|2020-11-24 00:54:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1606179310000|2020-11-24 00:55:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1606179340000|2020-11-24 00:55:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1606179370000|2020-11-24 00:56:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1606179400000|2020-11-24 00:56:40|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606179430000|2020-11-24 00:57:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606179460000|2020-11-24 00:57:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606179490000|2020-11-24 00:58:10|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1606179520000|2020-11-24 00:58:40|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1606179550000|2020-11-24 00:59:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606179580000|2020-11-24 00:59:40|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1606179610000|2020-11-24 01:00:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606179670000|2020-11-24 01:01:10|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1606179700000|2020-11-24 01:01:40|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1606179730000|2020-11-24 01:02:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1606179760000|2020-11-24 01:02:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606179790000|2020-11-24 01:03:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1606179820000|2020-11-24 01:03:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606179850000|2020-11-24 01:04:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606179880000|2020-11-24 01:04:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606179910000|2020-11-24 01:05:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606179940000|2020-11-24 01:05:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606179970000|2020-11-24 01:06:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1606180000000|2020-11-24 01:06:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1606180030000|2020-11-24 01:07:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606180060000|2020-11-24 01:07:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606180090000|2020-11-24 01:08:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1606180120000|2020-11-24 01:08:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1606180150000|2020-11-24 01:09:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1606180180000|2020-11-24 01:09:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1606180210000|2020-11-24 01:10:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1606180240000|2020-11-24 01:10:40|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1606180270000|2020-11-24 01:11:10|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606180300000|2020-11-24 01:11:40|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1606180330000|2020-11-24 01:12:10|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1606180360000|2020-11-24 01:12:40|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1606180390000|2020-11-24 01:13:10|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1606180420000|2020-11-24 01:13:40|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|0
1606180450000|2020-11-24 01:14:10|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|0
1606180480000|2020-11-24 01:14:40|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1606180510000|2020-11-24 01:15:10|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1606180540000|2020-11-24 01:15:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1606180570000|2020-11-24 01:16:10|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1606180600000|2020-11-24 01:16:40|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1606180630000|2020-11-24 01:17:10|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1606180660000|2020-11-24 01:17:40|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1606180690000|2020-11-24 01:18:10|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1606180720000|2020-11-24 01:18:40|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1606180750000|2020-11-24 01:19:10|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1606180780000|2020-11-24 01:19:40|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606180810000|2020-11-24 01:20:10|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|0
1606180840000|2020-11-24 01:20:40|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1606180870000|2020-11-24 01:21:10|5544.2|5522|5544.2|5522|5544.2|5522|5544.2|5522|0
1606180900000|2020-11-24 01:21:40|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1606180930000|2020-11-24 01:22:10|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1606180960000|2020-11-24 01:22:40|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1606180990000|2020-11-24 01:23:10|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1606181020000|2020-11-24 01:23:40|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|0
1606181050000|2020-11-24 01:24:10|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1606181080000|2020-11-24 01:24:40|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606181110000|2020-11-24 01:25:10|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1606181140000|2020-11-24 01:25:40|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1606181170000|2020-11-24 01:26:10|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1606181200000|2020-11-24 01:26:40|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1606181230000|2020-11-24 01:27:10|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1606181260000|2020-11-24 01:27:40|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1606181290000|2020-11-24 01:28:10|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|0
1606181320000|2020-11-24 01:28:40|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1606181350000|2020-11-24 01:29:10|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1606181380000|2020-11-24 01:29:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606181410000|2020-11-24 01:30:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1606181440000|2020-11-24 01:30:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606181470000|2020-11-24 01:31:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606181500000|2020-11-24 01:31:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606181530000|2020-11-24 01:32:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1606181560000|2020-11-24 01:32:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606181590000|2020-11-24 01:33:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1606181620000|2020-11-24 01:33:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1606181650000|2020-11-24 01:34:10|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1606181710000|2020-11-24 01:35:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606181740000|2020-11-24 01:35:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606181770000|2020-11-24 01:36:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606181800000|2020-11-24 01:36:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606181830000|2020-11-24 01:37:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606181860000|2020-11-24 01:37:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606181890000|2020-11-24 01:38:10|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1606181920000|2020-11-24 01:38:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606181950000|2020-11-24 01:39:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1606181980000|2020-11-24 01:39:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606182010000|2020-11-24 01:40:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1606182040000|2020-11-24 01:40:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1606182070000|2020-11-24 01:41:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606182130000|2020-11-24 01:42:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606182160000|2020-11-24 01:42:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606182190000|2020-11-24 01:43:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606182220000|2020-11-24 01:43:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606182250000|2020-11-24 01:44:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606182280000|2020-11-24 01:44:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606182310000|2020-11-24 01:45:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1606182340000|2020-11-24 01:45:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1606182370000|2020-11-24 01:46:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1606182400000|2020-11-24 01:46:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606182430000|2020-11-24 01:47:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606182460000|2020-11-24 01:47:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1606182490000|2020-11-24 01:48:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606182520000|2020-11-24 01:48:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1606182550000|2020-11-24 01:49:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606182580000|2020-11-24 01:49:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606182610000|2020-11-24 01:50:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606182640000|2020-11-24 01:50:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606182670000|2020-11-24 01:51:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606182700000|2020-11-24 01:51:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606182730000|2020-11-24 01:52:10|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1606182760000|2020-11-24 01:52:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606182790000|2020-11-24 01:53:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606182820000|2020-11-24 01:53:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606182850000|2020-11-24 01:54:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606182880000|2020-11-24 01:54:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606182910000|2020-11-24 01:55:10|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606182940000|2020-11-24 01:55:40|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1606182970000|2020-11-24 01:56:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606183000000|2020-11-24 01:56:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1606183030000|2020-11-24 01:57:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606183060000|2020-11-24 01:57:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606183090000|2020-11-24 01:58:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606183120000|2020-11-24 01:58:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606183150000|2020-11-24 01:59:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1606183180000|2020-11-24 01:59:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606183210000|2020-11-24 02:00:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1606183240000|2020-11-24 02:00:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1606183270000|2020-11-24 02:01:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606183300000|2020-11-24 02:01:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1606183330000|2020-11-24 02:02:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606183360000|2020-11-24 02:02:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606183390000|2020-11-24 02:03:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1606183420000|2020-11-24 02:03:40|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1606183450000|2020-11-24 02:04:10|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1606183480000|2020-11-24 02:04:40|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1606183510000|2020-11-24 02:05:10|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1606183540000|2020-11-24 02:05:40|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1606183570000|2020-11-24 02:06:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606183600000|2020-11-24 02:06:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606183630000|2020-11-24 02:07:10|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1606183660000|2020-11-24 02:07:40|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1606183690000|2020-11-24 02:08:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606183720000|2020-11-24 02:08:40|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606183750000|2020-11-24 02:09:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1606183780000|2020-11-24 02:09:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1606183810000|2020-11-24 02:10:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1606183840000|2020-11-24 02:10:40|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1606183870000|2020-11-24 02:11:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1606183900000|2020-11-24 02:11:40|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606183930000|2020-11-24 02:12:10|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1606183960000|2020-11-24 02:12:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606183990000|2020-11-24 02:13:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1606184020000|2020-11-24 02:13:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606184080000|2020-11-24 02:14:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606184110000|2020-11-24 02:15:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606184140000|2020-11-24 02:15:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1606184170000|2020-11-24 02:16:10|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1606184200000|2020-11-24 02:16:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606184230000|2020-11-24 02:17:10|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1606184260000|2020-11-24 02:17:40|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1606184290000|2020-11-24 02:18:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1606184320000|2020-11-24 02:18:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606184350000|2020-11-24 02:19:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1606184380000|2020-11-24 02:19:40|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1606184410000|2020-11-24 02:20:10|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1606184440000|2020-11-24 02:20:40|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1606184470000|2020-11-24 02:21:10|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1606184500000|2020-11-24 02:21:40|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1606184530000|2020-11-24 02:22:10|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1606184560000|2020-11-24 02:22:40|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1606184590000|2020-11-24 02:23:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606184620000|2020-11-24 02:23:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1606184650000|2020-11-24 02:24:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606184680000|2020-11-24 02:24:40|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1606184710000|2020-11-24 02:25:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606184740000|2020-11-24 02:25:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1606184770000|2020-11-24 02:26:10|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1606184800000|2020-11-24 02:26:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1606184830000|2020-11-24 02:27:10|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1606184860000|2020-11-24 02:27:40|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1606184890000|2020-11-24 02:28:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1606184920000|2020-11-24 02:28:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1606184950000|2020-11-24 02:29:10|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1606184980000|2020-11-24 02:29:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1606185010000|2020-11-24 02:30:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1606185040000|2020-11-24 02:30:40|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1606185070000|2020-11-24 02:31:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606185100000|2020-11-24 02:31:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1606185130000|2020-11-24 02:32:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606185160000|2020-11-24 02:32:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1606185190000|2020-11-24 02:33:10|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1606185220000|2020-11-24 02:33:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1606185250000|2020-11-24 02:34:10|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1606185280000|2020-11-24 02:34:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1606185310000|2020-11-24 02:35:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1606185340000|2020-11-24 02:35:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1606185370000|2020-11-24 02:36:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606185400000|2020-11-24 02:36:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1606185430000|2020-11-24 02:37:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1606185460000|2020-11-24 02:37:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1606185490000|2020-11-24 02:38:10|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1606185520000|2020-11-24 02:38:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1606185550000|2020-11-24 02:39:10|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1606185580000|2020-11-24 02:39:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1606185670000|2020-11-24 02:41:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1606185700000|2020-11-24 02:41:40|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1606185730000|2020-11-24 02:42:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1606185760000|2020-11-24 02:42:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1606185790000|2020-11-24 02:43:10|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1606185820000|2020-11-24 02:43:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606185850000|2020-11-24 02:44:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1606185880000|2020-11-24 02:44:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606185910000|2020-11-24 02:45:10|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1606185940000|2020-11-24 02:45:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1606185970000|2020-11-24 02:46:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1606186000000|2020-11-24 02:46:40|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1606186030000|2020-11-24 02:47:10|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1606186060000|2020-11-24 02:47:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606186090000|2020-11-24 02:48:10|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1606186120000|2020-11-24 02:48:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1606186150000|2020-11-24 02:49:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1606186180000|2020-11-24 02:49:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1606186210000|2020-11-24 02:50:10|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1606186240000|2020-11-24 02:50:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1606186270000|2020-11-24 02:51:10|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1606186300000|2020-11-24 02:51:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1606186330000|2020-11-24 02:52:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1606186360000|2020-11-24 02:52:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1606186390000|2020-11-24 02:53:10|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1606186420000|2020-11-24 02:53:40|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1606186480000|2020-11-24 02:54:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1606186510000|2020-11-24 02:55:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1606186540000|2020-11-24 02:55:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1606186570000|2020-11-24 02:56:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1606186600000|2020-11-24 02:56:40|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1606186630000|2020-11-24 02:57:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1606186660000|2020-11-24 02:57:40|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1606186690000|2020-11-24 02:58:10|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1606186720000|2020-11-24 02:58:40|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1606186750000|2020-11-24 02:59:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606186780000|2020-11-24 02:59:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1606186810000|2020-11-24 03:00:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1606186840000|2020-11-24 03:00:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606186870000|2020-11-24 03:01:10|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1606186900000|2020-11-24 03:01:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1606186930000|2020-11-24 03:02:10|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1606186960000|2020-11-24 03:02:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1606186990000|2020-11-24 03:03:10|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1606187020000|2020-11-24 03:03:40|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1606187050000|2020-11-24 03:04:10|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1606187080000|2020-11-24 03:04:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1606187110000|2020-11-24 03:05:10|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1606187140000|2020-11-24 03:05:40|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1606187170000|2020-11-24 03:06:10|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1606187200000|2020-11-24 03:06:40|5567.2|5545|5567.2|5545|5567.2|5545|5567.2|5545|0
1606187230000|2020-11-24 03:07:10|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1606187260000|2020-11-24 03:07:40|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1606187290000|2020-11-24 03:08:10|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1606187320000|2020-11-24 03:08:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1606187350000|2020-11-24 03:09:10|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1606187380000|2020-11-24 03:09:40|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1606187410000|2020-11-24 03:10:10|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1606187440000|2020-11-24 03:10:40|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1606187470000|2020-11-24 03:11:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606187500000|2020-11-24 03:11:40|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1606187530000|2020-11-24 03:12:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606187560000|2020-11-24 03:12:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1606187590000|2020-11-24 03:13:10|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1606187620000|2020-11-24 03:13:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606187650000|2020-11-24 03:14:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1606187680000|2020-11-24 03:14:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1606187710000|2020-11-24 03:15:10|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1606187740000|2020-11-24 03:15:40|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1606187770000|2020-11-24 03:16:10|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1606187800000|2020-11-24 03:16:40|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1606187830000|2020-11-24 03:17:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1606187860000|2020-11-24 03:17:40|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1606187890000|2020-11-24 03:18:10|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1606187920000|2020-11-24 03:18:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1606187950000|2020-11-24 03:19:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1606187980000|2020-11-24 03:19:40|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1606188010000|2020-11-24 03:20:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1606188040000|2020-11-24 03:20:40|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1606188070000|2020-11-24 03:21:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1606188100000|2020-11-24 03:21:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1606188130000|2020-11-24 03:22:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1606188160000|2020-11-24 03:22:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1606188190000|2020-11-24 03:23:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1606188220000|2020-11-24 03:23:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1606188250000|2020-11-24 03:24:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1606188280000|2020-11-24 03:24:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1606188310000|2020-11-24 03:25:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1606188340000|2020-11-24 03:25:40|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1606188370000|2020-11-24 03:26:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1606188400000|2020-11-24 03:26:40|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1606188430000|2020-11-24 03:27:10|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1606188460000|2020-11-24 03:27:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1606188490000|2020-11-24 03:28:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1606188520000|2020-11-24 03:28:40|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1606188550000|2020-11-24 03:29:10|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1606188580000|2020-11-24 03:29:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1606188610000|2020-11-24 03:30:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1606188640000|2020-11-24 03:30:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1606188670000|2020-11-24 03:31:10|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1606188700000|2020-11-24 03:31:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1606188730000|2020-11-24 03:32:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1606188760000|2020-11-24 03:32:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1606188790000|2020-11-24 03:33:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1606188820000|2020-11-24 03:33:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1606188850000|2020-11-24 03:34:10|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1606188880000|2020-11-24 03:34:40|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1606188970000|2020-11-24 03:36:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1606189000000|2020-11-24 03:36:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1606189060000|2020-11-24 03:37:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1606189090000|2020-11-24 03:38:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1606189120000|2020-11-24 03:38:40|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1606189150000|2020-11-24 03:39:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1606189180000|2020-11-24 03:39:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1606189210000|2020-11-24 03:40:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1606189240000|2020-11-24 03:40:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1606189270000|2020-11-24 03:41:10|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1606189300000|2020-11-24 03:41:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1606189330000|2020-11-24 03:42:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1606189360000|2020-11-24 03:42:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1606189390000|2020-11-24 03:43:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1606189420000|2020-11-24 03:43:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1606189450000|2020-11-24 03:44:10|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1606189480000|2020-11-24 03:44:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1606189510000|2020-11-24 03:45:10|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1606189570000|2020-11-24 03:46:10|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1606189600000|2020-11-24 03:46:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1606189630000|2020-11-24 03:47:10|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1606189660000|2020-11-24 03:47:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1606189690000|2020-11-24 03:48:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606189720000|2020-11-24 03:48:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1606189750000|2020-11-24 03:49:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1606189780000|2020-11-24 03:49:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606189810000|2020-11-24 03:50:10|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1606189840000|2020-11-24 03:50:40|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1606189870000|2020-11-24 03:51:10|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1606189900000|2020-11-24 03:51:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1606189930000|2020-11-24 03:52:10|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1606189960000|2020-11-24 03:52:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1606189990000|2020-11-24 03:53:10|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1606190020000|2020-11-24 03:53:40|5567.2|5545|5567.2|5545|5567.2|5545|5567.2|5545|0
1606190050000|2020-11-24 03:54:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1606190080000|2020-11-24 03:54:40|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1606190110000|2020-11-24 03:55:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1606190140000|2020-11-24 03:55:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1606190170000|2020-11-24 03:56:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1606190200000|2020-11-24 03:56:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1606190230000|2020-11-24 03:57:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1606190260000|2020-11-24 03:57:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1606190290000|2020-11-24 03:58:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1606190320000|2020-11-24 03:58:40|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1606190350000|2020-11-24 03:59:10|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1606190380000|2020-11-24 03:59:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1606190410000|2020-11-24 04:00:10|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1606190440000|2020-11-24 04:00:40|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1606190470000|2020-11-24 04:01:10|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1606190500000|2020-11-24 04:01:40|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1606190530000|2020-11-24 04:02:10|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1606190560000|2020-11-24 04:02:40|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1606190590000|2020-11-24 04:03:10|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|0
1606190620000|2020-11-24 04:03:40|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1606190650000|2020-11-24 04:04:10|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1606190680000|2020-11-24 04:04:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1606190710000|2020-11-24 04:05:10|5575.2|5553|5575.2|5553|5575.2|5553|5575.2|5553|0
1606190740000|2020-11-24 04:05:40|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|0
1606190800000|2020-11-24 04:06:40|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1606190830000|2020-11-24 04:07:10|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1606190860000|2020-11-24 04:07:40|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1606190890000|2020-11-24 04:08:10|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|0
1606190920000|2020-11-24 04:08:40|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1606190950000|2020-11-24 04:09:10|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1606190980000|2020-11-24 04:09:40|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1606191010000|2020-11-24 04:10:10|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1606191040000|2020-11-24 04:10:40|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1606191070000|2020-11-24 04:11:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1606191100000|2020-11-24 04:11:40|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1606191130000|2020-11-24 04:12:10|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|0
1606191160000|2020-11-24 04:12:40|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1606191190000|2020-11-24 04:13:10|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1606191220000|2020-11-24 04:13:40|5577.3|5555.1|5577.3|5555.1|5577.3|5555.1|5577.3|5555.1|0
1606191250000|2020-11-24 04:14:10|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1606191280000|2020-11-24 04:14:40|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1606191310000|2020-11-24 04:15:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1606191340000|2020-11-24 04:15:40|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1606191370000|2020-11-24 04:16:10|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|0
1606191400000|2020-11-24 04:16:40|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1606191430000|2020-11-24 04:17:10|5583.1|5560.9|5583.1|5560.9|5583.1|5560.9|5583.1|5560.9|0
1606191490000|2020-11-24 04:18:10|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|0
1606191520000|2020-11-24 04:18:40|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|0
1606191550000|2020-11-24 04:19:10|5584.9|5562.7|5584.9|5562.7|5584.9|5562.7|5584.9|5562.7|0
1606191580000|2020-11-24 04:19:40|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|0
1606191610000|2020-11-24 04:20:10|5586|5563.8|5586|5563.8|5586|5563.8|5586|5563.8|0
1606191640000|2020-11-24 04:20:40|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1606191670000|2020-11-24 04:21:10|5588|5565.6|5588|5565.6|5588|5565.6|5588|5565.6|0
1606191700000|2020-11-24 04:21:40|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|0
1606191730000|2020-11-24 04:22:10|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|0
1606191790000|2020-11-24 04:23:10|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1606191820000|2020-11-24 04:23:40|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|0
1606191880000|2020-11-24 04:24:40|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1606191910000|2020-11-24 04:25:10|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1606191940000|2020-11-24 04:25:40|5593|5570.6|5593|5570.6|5593|5570.6|5593|5570.6|0
1606191970000|2020-11-24 04:26:10|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1606192000000|2020-11-24 04:26:40|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1606192030000|2020-11-24 04:27:10|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1606192060000|2020-11-24 04:27:40|5593.4|5571|5593.4|5571|5593.4|5571|5593.4|5571|0
1606192090000|2020-11-24 04:28:10|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|0
1606192120000|2020-11-24 04:28:40|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|0
1606192150000|2020-11-24 04:29:10|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|0
1606192180000|2020-11-24 04:29:40|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1606192210000|2020-11-24 04:30:10|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|0
1606192240000|2020-11-24 04:30:40|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1606192270000|2020-11-24 04:31:10|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|0
1606192330000|2020-11-24 04:32:10|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|0
1606192360000|2020-11-24 04:32:40|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1606192390000|2020-11-24 04:33:10|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1606192420000|2020-11-24 04:33:40|5592.4|5570|5592.4|5570|5592.4|5570|5592.4|5570|0
1606192450000|2020-11-24 04:34:10|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1606192480000|2020-11-24 04:34:40|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1606192510000|2020-11-24 04:35:10|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1606192540000|2020-11-24 04:35:40|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|0
1606192570000|2020-11-24 04:36:10|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1606192600000|2020-11-24 04:36:40|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1606192630000|2020-11-24 04:37:10|5592.4|5570|5592.4|5570|5592.4|5570|5592.4|5570|0
1606192660000|2020-11-24 04:37:40|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|0
1606192690000|2020-11-24 04:38:10|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1606192720000|2020-11-24 04:38:40|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1606192750000|2020-11-24 04:39:10|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1606192780000|2020-11-24 04:39:40|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1606192810000|2020-11-24 04:40:10|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|0
1606192840000|2020-11-24 04:40:40|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|0
1606192870000|2020-11-24 04:41:10|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1606192900000|2020-11-24 04:41:40|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1606192930000|2020-11-24 04:42:10|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1606192960000|2020-11-24 04:42:40|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1606192990000|2020-11-24 04:43:10|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1606193020000|2020-11-24 04:43:40|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1606193050000|2020-11-24 04:44:10|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1606193080000|2020-11-24 04:44:40|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1606193140000|2020-11-24 04:45:40|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|0
1606193170000|2020-11-24 04:46:10|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1606193200000|2020-11-24 04:46:40|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|0
1606193230000|2020-11-24 04:47:10|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|0
1606193260000|2020-11-24 04:47:40|5586.4|5564|5586.4|5564|5586.4|5564|5586.4|5564|0
1606193290000|2020-11-24 04:48:10|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1606193320000|2020-11-24 04:48:40|5584.6|5562.4|5584.6|5562.4|5584.6|5562.4|5584.6|5562.4|0
1606193350000|2020-11-24 04:49:10|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1606193380000|2020-11-24 04:49:40|5583.2|5561|5583.2|5561|5583.2|5561|5583.2|5561|0
1606193410000|2020-11-24 04:50:10|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1606193440000|2020-11-24 04:50:40|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|0
1606193470000|2020-11-24 04:51:10|5582.7|5560.5|5582.7|5560.5|5582.7|5560.5|5582.7|5560.5|0
1606193530000|2020-11-24 04:52:10|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1606193560000|2020-11-24 04:52:40|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|0
1606193590000|2020-11-24 04:53:10|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|0
1606193620000|2020-11-24 04:53:40|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1606193650000|2020-11-24 04:54:10|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|0
1606193680000|2020-11-24 04:54:40|5582|5559.8|5582|5559.8|5582|5559.8|5582|5559.8|0
1606193710000|2020-11-24 04:55:10|5583.1|5560.9|5583.1|5560.9|5583.1|5560.9|5583.1|5560.9|0
1606193740000|2020-11-24 04:55:40|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|0
1606193770000|2020-11-24 04:56:10|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1606193800000|2020-11-24 04:56:40|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|0
1606193830000|2020-11-24 04:57:10|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|0
1606193860000|2020-11-24 04:57:40|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|0
1606193890000|2020-11-24 04:58:10|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1606193920000|2020-11-24 04:58:40|5585.2|5563|5585.2|5563|5585.2|5563|5585.2|5563|0
1606193950000|2020-11-24 04:59:10|5587|5564.6|5587|5564.6|5587|5564.6|5587|5564.6|0
1606193980000|2020-11-24 04:59:40|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1606259410000|2020-11-24 23:10:10|5651.9|5629.3|5651.9|5629.3|5651.9|5629.3|5651.9|5629.3|0
1606259440000|2020-11-24 23:10:40|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|0
1606259470000|2020-11-24 23:11:10|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|0
1606259500000|2020-11-24 23:11:40|5654.2|5631.6|5654.2|5631.6|5654.2|5631.6|5654.2|5631.6|0
1606259530000|2020-11-24 23:12:10|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|0
1606259560000|2020-11-24 23:12:40|5663.2|5640.6|5663.2|5640.6|5663.2|5640.6|5663.2|5640.6|0
1606259590000|2020-11-24 23:13:10|5665.4|5642.8|5665.4|5642.8|5665.4|5642.8|5665.4|5642.8|0
1606259620000|2020-11-24 23:13:40|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|0
1606259650000|2020-11-24 23:14:10|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|0
1606259680000|2020-11-24 23:14:40|5661.6|5639|5661.6|5639|5661.6|5639|5661.6|5639|0
1606259710000|2020-11-24 23:15:10|5659|5636.4|5659|5636.4|5659|5636.4|5659|5636.4|0
1606259740000|2020-11-24 23:15:40|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|0
1606259770000|2020-11-24 23:16:10|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|0
1606259800000|2020-11-24 23:16:40|5653.7|5631.1|5653.7|5631.1|5653.7|5631.1|5653.7|5631.1|0
1606259830000|2020-11-24 23:17:10|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1606259860000|2020-11-24 23:17:40|5654|5631.4|5654|5631.4|5654|5631.4|5654|5631.4|0
1606259890000|2020-11-24 23:18:10|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|0
1606259920000|2020-11-24 23:18:40|5660.7|5638.1|5660.7|5638.1|5660.7|5638.1|5660.7|5638.1|0
1606259950000|2020-11-24 23:19:10|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|0
1606259980000|2020-11-24 23:19:40|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|0
1606260010000|2020-11-24 23:20:10|5659.7|5637.1|5659.7|5637.1|5659.7|5637.1|5659.7|5637.1|0
1606260040000|2020-11-24 23:20:40|5661.4|5638.8|5661.4|5638.8|5661.4|5638.8|5661.4|5638.8|0
1606260070000|2020-11-24 23:21:10|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|0
1606260100000|2020-11-24 23:21:40|5653.4|5630.8|5653.4|5630.8|5653.4|5630.8|5653.4|5630.8|0
1606260130000|2020-11-24 23:22:10|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|0
1606260160000|2020-11-24 23:22:40|5652.6|5630|5652.6|5630|5652.6|5630|5652.6|5630|0
1606260190000|2020-11-24 23:23:10|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|0
1606260220000|2020-11-24 23:23:40|5657|5634.4|5657|5634.4|5657|5634.4|5657|5634.4|0
1606260250000|2020-11-24 23:24:10|5658|5635.4|5658|5635.4|5658|5635.4|5658|5635.4|0
1606260280000|2020-11-24 23:24:40|5658.6|5636|5658.6|5636|5658.6|5636|5658.6|5636|0
1606260310000|2020-11-24 23:25:10|5662.4|5639.8|5662.4|5639.8|5662.4|5639.8|5662.4|5639.8|0
1606260370000|2020-11-24 23:26:10|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1606260400000|2020-11-24 23:26:40|5665.5|5642.9|5665.5|5642.9|5665.5|5642.9|5665.5|5642.9|0
1606260430000|2020-11-24 23:27:10|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|0
1606260460000|2020-11-24 23:27:40|5662.1|5639.5|5662.1|5639.5|5662.1|5639.5|5662.1|5639.5|0
1606260490000|2020-11-24 23:28:10|5667.8|5645.2|5667.8|5645.2|5667.8|5645.2|5667.8|5645.2|0
1606260520000|2020-11-24 23:28:40|5666.6|5644|5666.6|5644|5666.6|5644|5666.6|5644|0
1606260550000|2020-11-24 23:29:10|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|0
1606260580000|2020-11-24 23:29:40|5665|5642.4|5665|5642.4|5665|5642.4|5665|5642.4|0
1606260610000|2020-11-24 23:30:10|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|0
1606260640000|2020-11-24 23:30:40|5665.8|5643.2|5665.8|5643.2|5665.8|5643.2|5665.8|5643.2|0
1606260670000|2020-11-24 23:31:10|5664.6|5642|5664.6|5642|5664.6|5642|5664.6|5642|0
1606260700000|2020-11-24 23:31:40|5665.4|5642.8|5665.4|5642.8|5665.4|5642.8|5665.4|5642.8|0
1606260730000|2020-11-24 23:32:10|5666.8|5644.2|5666.8|5644.2|5666.8|5644.2|5666.8|5644.2|0
1606260760000|2020-11-24 23:32:40|5668.6|5646|5668.6|5646|5668.6|5646|5668.6|5646|0
1606260790000|2020-11-24 23:33:10|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|0
1606260820000|2020-11-24 23:33:40|5668.8|5646.2|5668.8|5646.2|5668.8|5646.2|5668.8|5646.2|0
1606260850000|2020-11-24 23:34:10|5669|5646.4|5669|5646.4|5669|5646.4|5669|5646.4|0
1606260880000|2020-11-24 23:34:40|5669.3|5646.7|5669.3|5646.7|5669.3|5646.7|5669.3|5646.7|0
1606260910000|2020-11-24 23:35:10|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|0
1606260940000|2020-11-24 23:35:40|5669.7|5647.1|5669.7|5647.1|5669.7|5647.1|5669.7|5647.1|0
1606260970000|2020-11-24 23:36:10|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|0
1606261000000|2020-11-24 23:36:40|5669.9|5647.3|5669.9|5647.3|5669.9|5647.3|5669.9|5647.3|0
1606261030000|2020-11-24 23:37:10|5672.2|5649.6|5672.2|5649.6|5672.2|5649.6|5672.2|5649.6|0
1606261060000|2020-11-24 23:37:40|5671.6|5649|5671.6|5649|5671.6|5649|5671.6|5649|0
1606261090000|2020-11-24 23:38:10|5669.6|5647|5669.6|5647|5669.6|5647|5669.6|5647|0
1606261120000|2020-11-24 23:38:40|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|0
1606261150000|2020-11-24 23:39:10|5671.4|5648.8|5671.4|5648.8|5671.4|5648.8|5671.4|5648.8|0
1606261180000|2020-11-24 23:39:40|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|0
1606261210000|2020-11-24 23:40:10|5668.3|5645.7|5668.3|5645.7|5668.3|5645.7|5668.3|5645.7|0
1606261240000|2020-11-24 23:40:40|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|0
1606261270000|2020-11-24 23:41:10|5663.9|5641.3|5663.9|5641.3|5663.9|5641.3|5663.9|5641.3|0
1606261300000|2020-11-24 23:41:40|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|0
1606261330000|2020-11-24 23:42:10|5658.4|5635.8|5658.4|5635.8|5658.4|5635.8|5658.4|5635.8|0
1606261360000|2020-11-24 23:42:40|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|0
1606261390000|2020-11-24 23:43:10|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|0
1606261420000|2020-11-24 23:43:40|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|0
1606261450000|2020-11-24 23:44:10|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|0
1606261480000|2020-11-24 23:44:40|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|0
1606261510000|2020-11-24 23:45:10|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|0
1606261540000|2020-11-24 23:45:40|5658.8|5636.2|5658.8|5636.2|5658.8|5636.2|5658.8|5636.2|0
1606261570000|2020-11-24 23:46:10|5659.6|5637|5659.6|5637|5659.6|5637|5659.6|5637|0
1606261600000|2020-11-24 23:46:40|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|0
1606261630000|2020-11-24 23:47:10|5661.4|5638.8|5661.4|5638.8|5661.4|5638.8|5661.4|5638.8|0
1606261660000|2020-11-24 23:47:40|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|0
1606261690000|2020-11-24 23:48:10|5662.7|5640.1|5662.7|5640.1|5662.7|5640.1|5662.7|5640.1|0
1606261720000|2020-11-24 23:48:40|5660.9|5638.3|5660.9|5638.3|5660.9|5638.3|5660.9|5638.3|0
1606261750000|2020-11-24 23:49:10|5659.6|5637|5659.6|5637|5659.6|5637|5659.6|5637|0
1606261780000|2020-11-24 23:49:40|5659|5636.4|5659|5636.4|5659|5636.4|5659|5636.4|0
1606261810000|2020-11-24 23:50:10|5658.3|5635.7|5658.3|5635.7|5658.3|5635.7|5658.3|5635.7|0
1606261840000|2020-11-24 23:50:40|5657.4|5634.8|5657.4|5634.8|5657.4|5634.8|5657.4|5634.8|0
1606261870000|2020-11-24 23:51:10|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|0
1606261900000|2020-11-24 23:51:40|5654.6|5632|5654.6|5632|5654.6|5632|5654.6|5632|0
1606261930000|2020-11-24 23:52:10|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|0
1606261990000|2020-11-24 23:53:10|5656|5633.4|5656|5633.4|5656|5633.4|5656|5633.4|0
1606262020000|2020-11-24 23:53:40|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|0
1606262050000|2020-11-24 23:54:10|5658.7|5636.1|5658.7|5636.1|5658.7|5636.1|5658.7|5636.1|0
1606262080000|2020-11-24 23:54:40|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|0
1606262110000|2020-11-24 23:55:10|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|0
1606262140000|2020-11-24 23:55:40|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|0
1606262170000|2020-11-24 23:56:10|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|0
1606262200000|2020-11-24 23:56:40|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1606262230000|2020-11-24 23:57:10|5655.1|5632.5|5655.1|5632.5|5655.1|5632.5|5655.1|5632.5|0
1606262260000|2020-11-24 23:57:40|5657|5634.4|5657|5634.4|5657|5634.4|5657|5634.4|0
1606262290000|2020-11-24 23:58:10|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|0
1606262320000|2020-11-24 23:58:40|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|0
1606262350000|2020-11-24 23:59:10|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|0
1606262380000|2020-11-24 23:59:40|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|0
1606262410000|2020-11-25 00:00:10|5658.7|5636.1|5658.7|5636.1|5658.7|5636.1|5658.7|5636.1|0
1606262440000|2020-11-25 00:00:40|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|0
1606262470000|2020-11-25 00:01:10|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|0
1606262500000|2020-11-25 00:01:40|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|0
1606262530000|2020-11-25 00:02:10|5654.5|5631.9|5654.5|5631.9|5654.5|5631.9|5654.5|5631.9|0
1606262560000|2020-11-25 00:02:40|5651.4|5628.8|5651.4|5628.8|5651.4|5628.8|5651.4|5628.8|0
1606262590000|2020-11-25 00:03:10|5649.7|5627.1|5649.7|5627.1|5649.7|5627.1|5649.7|5627.1|0
1606262620000|2020-11-25 00:03:40|5649.3|5626.7|5649.3|5626.7|5649.3|5626.7|5649.3|5626.7|0
1606262650000|2020-11-25 00:04:10|5648.6|5626|5648.6|5626|5648.6|5626|5648.6|5626|0
1606262680000|2020-11-25 00:04:40|5647.6|5625|5647.6|5625|5647.6|5625|5647.6|5625|0
1606262710000|2020-11-25 00:05:10|5649.7|5627.1|5649.7|5627.1|5649.7|5627.1|5649.7|5627.1|0
1606262740000|2020-11-25 00:05:40|5649.4|5626.8|5649.4|5626.8|5649.4|5626.8|5649.4|5626.8|0
1606262770000|2020-11-25 00:06:10|5649.6|5627|5649.6|5627|5649.6|5627|5649.6|5627|0
1606262800000|2020-11-25 00:06:40|5650.9|5628.3|5650.9|5628.3|5650.9|5628.3|5650.9|5628.3|0
1606262830000|2020-11-25 00:07:10|5652.2|5629.6|5652.2|5629.6|5652.2|5629.6|5652.2|5629.6|0
1606262860000|2020-11-25 00:07:40|5652.3|5629.7|5652.3|5629.7|5652.3|5629.7|5652.3|5629.7|0
1606262890000|2020-11-25 00:08:10|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|0
1606262920000|2020-11-25 00:08:40|5652.6|5630|5652.6|5630|5652.6|5630|5652.6|5630|0
1606262950000|2020-11-25 00:09:10|5651.6|5629|5651.6|5629|5651.6|5629|5651.6|5629|0
1606262980000|2020-11-25 00:09:40|5651|5628.4|5651|5628.4|5651|5628.4|5651|5628.4|0
1606263010000|2020-11-25 00:10:10|5650.7|5628.1|5650.7|5628.1|5650.7|5628.1|5650.7|5628.1|0
1606263040000|2020-11-25 00:10:40|5650.3|5627.7|5650.3|5627.7|5650.3|5627.7|5650.3|5627.7|0
1606263070000|2020-11-25 00:11:10|5651.3|5628.7|5651.3|5628.7|5651.3|5628.7|5651.3|5628.7|0
1606263100000|2020-11-25 00:11:40|5649.4|5626.8|5649.4|5626.8|5649.4|5626.8|5649.4|5626.8|0
1606263130000|2020-11-25 00:12:10|5649.2|5626.6|5649.2|5626.6|5649.2|5626.6|5649.2|5626.6|0
1606263160000|2020-11-25 00:12:40|5651.1|5628.5|5651.1|5628.5|5651.1|5628.5|5651.1|5628.5|0
1606263190000|2020-11-25 00:13:10|5651.2|5628.6|5651.2|5628.6|5651.2|5628.6|5651.2|5628.6|0
1606263220000|2020-11-25 00:13:40|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|0
1606263250000|2020-11-25 00:14:10|5654|5631.4|5654|5631.4|5654|5631.4|5654|5631.4|0
1606263280000|2020-11-25 00:14:40|5652.9|5630.3|5652.9|5630.3|5652.9|5630.3|5652.9|5630.3|0
1606263310000|2020-11-25 00:15:10|5654.5|5631.9|5654.5|5631.9|5654.5|5631.9|5654.5|5631.9|0
1606263340000|2020-11-25 00:15:40|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|0
1606263370000|2020-11-25 00:16:10|5653.7|5631.1|5653.7|5631.1|5653.7|5631.1|5653.7|5631.1|0
1606263400000|2020-11-25 00:16:40|5654.7|5632.1|5654.7|5632.1|5654.7|5632.1|5654.7|5632.1|0
1606263430000|2020-11-25 00:17:10|5654.6|5632|5654.6|5632|5654.6|5632|5654.6|5632|0
1606263460000|2020-11-25 00:17:40|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|0
1606263490000|2020-11-25 00:18:10|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|0
1606263520000|2020-11-25 00:18:40|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|0
1606263550000|2020-11-25 00:19:10|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|0
1606263580000|2020-11-25 00:19:40|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1606263610000|2020-11-25 00:20:10|5655|5632.4|5655|5632.4|5655|5632.4|5655|5632.4|0
1606263640000|2020-11-25 00:20:40|5654.4|5631.8|5654.4|5631.8|5654.4|5631.8|5654.4|5631.8|0
1606263700000|2020-11-25 00:21:40|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|0
1606263730000|2020-11-25 00:22:10|5653.6|5631|5653.6|5631|5653.6|5631|5653.6|5631|0
1606263760000|2020-11-25 00:22:40|5653.4|5630.8|5653.4|5630.8|5653.4|5630.8|5653.4|5630.8|0
1606263790000|2020-11-25 00:23:10|5654.2|5631.6|5654.2|5631.6|5654.2|5631.6|5654.2|5631.6|0
1606263820000|2020-11-25 00:23:40|5654.7|5632.1|5654.7|5632.1|5654.7|5632.1|5654.7|5632.1|0
1606263850000|2020-11-25 00:24:10|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|0
1606263880000|2020-11-25 00:24:40|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|0
1606263910000|2020-11-25 00:25:10|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1606263940000|2020-11-25 00:25:40|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1606263970000|2020-11-25 00:26:10|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|0
1606264000000|2020-11-25 00:26:40|5657.6|5635|5657.6|5635|5657.6|5635|5657.6|5635|0
1606264030000|2020-11-25 00:27:10|5656.6|5634|5656.6|5634|5656.6|5634|5656.6|5634|0
1606264060000|2020-11-25 00:27:40|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|0
1606264090000|2020-11-25 00:28:10|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1606264120000|2020-11-25 00:28:40|5656|5633.4|5656|5633.4|5656|5633.4|5656|5633.4|0
1606264150000|2020-11-25 00:29:10|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1606264180000|2020-11-25 00:29:40|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|0
1606264210000|2020-11-25 00:30:10|5653.7|5631.1|5653.7|5631.1|5653.7|5631.1|5653.7|5631.1|0
1606264240000|2020-11-25 00:30:40|5652.9|5630.3|5652.9|5630.3|5652.9|5630.3|5652.9|5630.3|0
1606264270000|2020-11-25 00:31:10|5652.1|5629.5|5652.1|5629.5|5652.1|5629.5|5652.1|5629.5|0
1606264300000|2020-11-25 00:31:40|5652.5|5629.9|5652.5|5629.9|5652.5|5629.9|5652.5|5629.9|0
1606264330000|2020-11-25 00:32:10|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|0
1606264360000|2020-11-25 00:32:40|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1606264390000|2020-11-25 00:33:10|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|0
1606264420000|2020-11-25 00:33:40|5655.8|5633.2|5655.8|5633.2|5655.8|5633.2|5655.8|5633.2|0
1606264450000|2020-11-25 00:34:10|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|0
1606264480000|2020-11-25 00:34:40|5657.5|5634.9|5657.5|5634.9|5657.5|5634.9|5657.5|5634.9|0
1606264510000|2020-11-25 00:35:10|5657|5634.4|5657|5634.4|5657|5634.4|5657|5634.4|0
1606264540000|2020-11-25 00:35:40|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|0
1606264570000|2020-11-25 00:36:10|5657.7|5635.1|5657.7|5635.1|5657.7|5635.1|5657.7|5635.1|0
1606264600000|2020-11-25 00:36:40|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|0
1606264630000|2020-11-25 00:37:10|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|0
1606264690000|2020-11-25 00:38:10|5658.5|5635.9|5658.5|5635.9|5658.5|5635.9|5658.5|5635.9|0
1606264720000|2020-11-25 00:38:40|5659.3|5636.7|5659.3|5636.7|5659.3|5636.7|5659.3|5636.7|0
1606264750000|2020-11-25 00:39:10|5659.7|5637.1|5659.7|5637.1|5659.7|5637.1|5659.7|5637.1|0
1606264780000|2020-11-25 00:39:40|5659.3|5636.7|5659.3|5636.7|5659.3|5636.7|5659.3|5636.7|0
1606264810000|2020-11-25 00:40:10|5659.1|5636.5|5659.1|5636.5|5659.1|5636.5|5659.1|5636.5|0
1606264870000|2020-11-25 00:41:10|5659.6|5637|5659.6|5637|5659.6|5637|5659.6|5637|0
1606264900000|2020-11-25 00:41:40|5660.9|5638.3|5660.9|5638.3|5660.9|5638.3|5660.9|5638.3|0
1606264960000|2020-11-25 00:42:40|5660|5637.4|5660|5637.4|5660|5637.4|5660|5637.4|0
1606264990000|2020-11-25 00:43:10|5659.1|5636.5|5659.1|5636.5|5659.1|5636.5|5659.1|5636.5|0
1606265020000|2020-11-25 00:43:40|5660.6|5638|5660.6|5638|5660.6|5638|5660.6|5638|0
1606265050000|2020-11-25 00:44:10|5658.5|5635.9|5658.5|5635.9|5658.5|5635.9|5658.5|5635.9|0
1606265080000|2020-11-25 00:44:40|5658.6|5636|5658.6|5636|5658.6|5636|5658.6|5636|0
1606265110000|2020-11-25 00:45:10|5658.1|5635.5|5658.1|5635.5|5658.1|5635.5|5658.1|5635.5|0
1606265140000|2020-11-25 00:45:40|5660.5|5637.9|5660.5|5637.9|5660.5|5637.9|5660.5|5637.9|0
1606265170000|2020-11-25 00:46:10|5661.7|5639.1|5661.7|5639.1|5661.7|5639.1|5661.7|5639.1|0
1606265200000|2020-11-25 00:46:40|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1606265230000|2020-11-25 00:47:10|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|0
1606265260000|2020-11-25 00:47:40|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|0
1606265290000|2020-11-25 00:48:10|5663.5|5640.9|5663.5|5640.9|5663.5|5640.9|5663.5|5640.9|0
1606265320000|2020-11-25 00:48:40|5663|5640.4|5663|5640.4|5663|5640.4|5663|5640.4|0
1606265350000|2020-11-25 00:49:10|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|0
1606265380000|2020-11-25 00:49:40|5662.1|5639.5|5662.1|5639.5|5662.1|5639.5|5662.1|5639.5|0
1606265410000|2020-11-25 00:50:10|5662.2|5639.6|5662.2|5639.6|5662.2|5639.6|5662.2|5639.6|0
1606265440000|2020-11-25 00:50:40|5663.2|5640.6|5663.2|5640.6|5663.2|5640.6|5663.2|5640.6|0
1606265470000|2020-11-25 00:51:10|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|0
1606265500000|2020-11-25 00:51:40|5665.1|5642.5|5665.1|5642.5|5665.1|5642.5|5665.1|5642.5|0
1606265530000|2020-11-25 00:52:10|5667.1|5644.5|5667.1|5644.5|5667.1|5644.5|5667.1|5644.5|0
1606265560000|2020-11-25 00:52:40|5667.2|5644.6|5667.2|5644.6|5667.2|5644.6|5667.2|5644.6|0
1606265590000|2020-11-25 00:53:10|5665.8|5643.2|5665.8|5643.2|5665.8|5643.2|5665.8|5643.2|0
1606265620000|2020-11-25 00:53:40|5665.7|5643.1|5665.7|5643.1|5665.7|5643.1|5665.7|5643.1|0
1606265650000|2020-11-25 00:54:10|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|0
1606265680000|2020-11-25 00:54:40|5663.6|5641|5663.6|5641|5663.6|5641|5663.6|5641|0
1606265710000|2020-11-25 00:55:10|5662|5639.4|5662|5639.4|5662|5639.4|5662|5639.4|0
1606265740000|2020-11-25 00:55:40|5661.7|5639.1|5661.7|5639.1|5661.7|5639.1|5661.7|5639.1|0
1606265770000|2020-11-25 00:56:10|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|0
1606265800000|2020-11-25 00:56:40|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|0
1606265890000|2020-11-25 00:58:10|5661.4|5638.8|5661.4|5638.8|5661.4|5638.8|5661.4|5638.8|0
1606265920000|2020-11-25 00:58:40|5661.3|5638.7|5661.3|5638.7|5661.3|5638.7|5661.3|5638.7|0
1606265950000|2020-11-25 00:59:10|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|0
1606265980000|2020-11-25 00:59:40|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|0
1606266010000|2020-11-25 01:00:10|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|0
1606266040000|2020-11-25 01:00:40|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|0
1606266070000|2020-11-25 01:01:10|5657.6|5635|5657.6|5635|5657.6|5635|5657.6|5635|0
1606266100000|2020-11-25 01:01:40|5657|5634.4|5657|5634.4|5657|5634.4|5657|5634.4|0
1606266130000|2020-11-25 01:02:10|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|0
1606266160000|2020-11-25 01:02:40|5660.6|5638|5660.6|5638|5660.6|5638|5660.6|5638|0
1606266190000|2020-11-25 01:03:10|5661|5638.4|5661|5638.4|5661|5638.4|5661|5638.4|0
1606266250000|2020-11-25 01:04:10|5662.2|5639.6|5662.2|5639.6|5662.2|5639.6|5662.2|5639.6|0
1606266280000|2020-11-25 01:04:40|5661.1|5638.5|5661.1|5638.5|5661.1|5638.5|5661.1|5638.5|0
1606266340000|2020-11-25 01:05:40|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|0
1606266370000|2020-11-25 01:06:10|5659.1|5636.5|5659.1|5636.5|5659.1|5636.5|5659.1|5636.5|0
1606266400000|2020-11-25 01:06:40|5658.3|5635.7|5658.3|5635.7|5658.3|5635.7|5658.3|5635.7|0
1606266430000|2020-11-25 01:07:10|5658.9|5636.3|5658.9|5636.3|5658.9|5636.3|5658.9|5636.3|0
1606266460000|2020-11-25 01:07:40|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|0
1606266490000|2020-11-25 01:08:10|5659.9|5637.3|5659.9|5637.3|5659.9|5637.3|5659.9|5637.3|0
1606266520000|2020-11-25 01:08:40|5660.7|5638.1|5660.7|5638.1|5660.7|5638.1|5660.7|5638.1|0
1606266550000|2020-11-25 01:09:10|5662.7|5640.1|5662.7|5640.1|5662.7|5640.1|5662.7|5640.1|0
1606266580000|2020-11-25 01:09:40|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|0
1606266610000|2020-11-25 01:10:10|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|0
1606266640000|2020-11-25 01:10:40|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|0
1606266670000|2020-11-25 01:11:10|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|0
1606266700000|2020-11-25 01:11:40|5664.9|5642.3|5664.9|5642.3|5664.9|5642.3|5664.9|5642.3|0
1606266730000|2020-11-25 01:12:10|5664.4|5641.8|5664.4|5641.8|5664.4|5641.8|5664.4|5641.8|0
1606266760000|2020-11-25 01:12:40|5663|5640.4|5663|5640.4|5663|5640.4|5663|5640.4|0
1606266790000|2020-11-25 01:13:10|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|0
1606266820000|2020-11-25 01:13:40|5662|5639.4|5662|5639.4|5662|5639.4|5662|5639.4|0
1606266850000|2020-11-25 01:14:10|5663.6|5641|5663.6|5641|5663.6|5641|5663.6|5641|0
1606266880000|2020-11-25 01:14:40|5663.8|5641.2|5663.8|5641.2|5663.8|5641.2|5663.8|5641.2|0
1606266910000|2020-11-25 01:15:10|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|0
1606266940000|2020-11-25 01:15:40|5660.7|5638.1|5660.7|5638.1|5660.7|5638.1|5660.7|5638.1|0
1606266970000|2020-11-25 01:16:10|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|0
1606267000000|2020-11-25 01:16:40|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|0
1606267030000|2020-11-25 01:17:10|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1606267060000|2020-11-25 01:17:40|5665|5642.4|5665|5642.4|5665|5642.4|5665|5642.4|0
1606267090000|2020-11-25 01:18:10|5666.9|5644.3|5666.9|5644.3|5666.9|5644.3|5666.9|5644.3|0
1606267120000|2020-11-25 01:18:40|5665.7|5643.1|5665.7|5643.1|5665.7|5643.1|5665.7|5643.1|0
1606267150000|2020-11-25 01:19:10|5664.6|5642|5664.6|5642|5664.6|5642|5664.6|5642|0
1606267180000|2020-11-25 01:19:40|5665.9|5643.3|5665.9|5643.3|5665.9|5643.3|5665.9|5643.3|0
1606267210000|2020-11-25 01:20:10|5666.5|5643.9|5666.5|5643.9|5666.5|5643.9|5666.5|5643.9|0
1606267240000|2020-11-25 01:20:40|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|0
1606267270000|2020-11-25 01:21:10|5666.2|5643.6|5666.2|5643.6|5666.2|5643.6|5666.2|5643.6|0
1606267300000|2020-11-25 01:21:40|5664.3|5641.7|5664.3|5641.7|5664.3|5641.7|5664.3|5641.7|0
1606267330000|2020-11-25 01:22:10|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|0
1606267360000|2020-11-25 01:22:40|5665.2|5642.6|5665.2|5642.6|5665.2|5642.6|5665.2|5642.6|0
1606267390000|2020-11-25 01:23:10|5664.9|5642.3|5664.9|5642.3|5664.9|5642.3|5664.9|5642.3|0
1606267420000|2020-11-25 01:23:40|5663.5|5640.9|5663.5|5640.9|5663.5|5640.9|5663.5|5640.9|0
1606267450000|2020-11-25 01:24:10|5663.9|5641.3|5663.9|5641.3|5663.9|5641.3|5663.9|5641.3|0
1606267480000|2020-11-25 01:24:40|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|0
1606267510000|2020-11-25 01:25:10|5666.6|5644|5666.6|5644|5666.6|5644|5666.6|5644|0
1606267540000|2020-11-25 01:25:40|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|0
1606267570000|2020-11-25 01:26:10|5668.3|5645.7|5668.3|5645.7|5668.3|5645.7|5668.3|5645.7|0
1606267600000|2020-11-25 01:26:40|5667|5644.4|5667|5644.4|5667|5644.4|5667|5644.4|0
1606267630000|2020-11-25 01:27:10|5666.6|5644|5666.6|5644|5666.6|5644|5666.6|5644|0
1606267660000|2020-11-25 01:27:40|5668.2|5645.6|5668.2|5645.6|5668.2|5645.6|5668.2|5645.6|0
1606267690000|2020-11-25 01:28:10|5667.9|5645.3|5667.9|5645.3|5667.9|5645.3|5667.9|5645.3|0
1606267720000|2020-11-25 01:28:40|5668.2|5645.6|5668.2|5645.6|5668.2|5645.6|5668.2|5645.6|0
1606267810000|2020-11-25 01:30:10|5669.3|5646.7|5669.3|5646.7|5669.3|5646.7|5669.3|5646.7|0
1606267840000|2020-11-25 01:30:40|5668.9|5646.3|5668.9|5646.3|5668.9|5646.3|5668.9|5646.3|0
1606267870000|2020-11-25 01:31:10|5669.6|5647|5669.6|5647|5669.6|5647|5669.6|5647|0
1606267900000|2020-11-25 01:31:40|5669.2|5646.6|5669.2|5646.6|5669.2|5646.6|5669.2|5646.6|0
1606267930000|2020-11-25 01:32:10|5668.1|5645.5|5668.1|5645.5|5668.1|5645.5|5668.1|5645.5|0
1606267960000|2020-11-25 01:32:40|5665.7|5643.1|5665.7|5643.1|5665.7|5643.1|5665.7|5643.1|0
1606267990000|2020-11-25 01:33:10|5665.6|5643|5665.6|5643|5665.6|5643|5665.6|5643|0
1606268020000|2020-11-25 01:33:40|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|0
1606268050000|2020-11-25 01:34:10|5667|5644.4|5667|5644.4|5667|5644.4|5667|5644.4|0
1606268080000|2020-11-25 01:34:40|5667.7|5645.1|5667.7|5645.1|5667.7|5645.1|5667.7|5645.1|0
1606268110000|2020-11-25 01:35:10|5668|5645.4|5668|5645.4|5668|5645.4|5668|5645.4|0
1606268140000|2020-11-25 01:35:40|5670.1|5647.5|5670.1|5647.5|5670.1|5647.5|5670.1|5647.5|0
1606268170000|2020-11-25 01:36:10|5671.2|5648.6|5671.2|5648.6|5671.2|5648.6|5671.2|5648.6|0
1606268200000|2020-11-25 01:36:40|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|0
1606268230000|2020-11-25 01:37:10|5670.7|5648.1|5670.7|5648.1|5670.7|5648.1|5670.7|5648.1|0
1606268260000|2020-11-25 01:37:40|5671.3|5648.7|5671.3|5648.7|5671.3|5648.7|5671.3|5648.7|0
1606268290000|2020-11-25 01:38:10|5668.8|5646.2|5668.8|5646.2|5668.8|5646.2|5668.8|5646.2|0
1606268320000|2020-11-25 01:38:40|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|0
1606268350000|2020-11-25 01:39:10|5669|5646.4|5669|5646.4|5669|5646.4|5669|5646.4|0
1606268380000|2020-11-25 01:39:40|5670|5647.4|5670|5647.4|5670|5647.4|5670|5647.4|0
1606268410000|2020-11-25 01:40:10|5671.6|5649|5671.6|5649|5671.6|5649|5671.6|5649|0
1606268440000|2020-11-25 01:40:40|5672.4|5649.8|5672.4|5649.8|5672.4|5649.8|5672.4|5649.8|0
1606268470000|2020-11-25 01:41:10|5672.1|5649.5|5672.1|5649.5|5672.1|5649.5|5672.1|5649.5|0
1606268500000|2020-11-25 01:41:40|5672.2|5649.6|5672.2|5649.6|5672.2|5649.6|5672.2|5649.6|0
1606268530000|2020-11-25 01:42:10|5671.7|5649.1|5671.7|5649.1|5671.7|5649.1|5671.7|5649.1|0
1606268560000|2020-11-25 01:42:40|5672.7|5650.1|5672.7|5650.1|5672.7|5650.1|5672.7|5650.1|0
1606268590000|2020-11-25 01:43:10|5672.1|5649.5|5672.1|5649.5|5672.1|5649.5|5672.1|5649.5|0
1606268620000|2020-11-25 01:43:40|5674.7|5652.1|5674.7|5652.1|5674.7|5652.1|5674.7|5652.1|0
1606268710000|2020-11-25 01:45:10|5676.8|5654.2|5676.8|5654.2|5676.8|5654.2|5676.8|5654.2|0
1606268740000|2020-11-25 01:45:40|5676.4|5653.8|5676.4|5653.8|5676.4|5653.8|5676.4|5653.8|0
1606268770000|2020-11-25 01:46:10|5674.7|5652.1|5674.7|5652.1|5674.7|5652.1|5674.7|5652.1|0
1606268800000|2020-11-25 01:46:40|5673.2|5650.6|5673.2|5650.6|5673.2|5650.6|5673.2|5650.6|0
1606268830000|2020-11-25 01:47:10|5673|5650.4|5673|5650.4|5673|5650.4|5673|5650.4|0
1606268860000|2020-11-25 01:47:40|5672.5|5649.9|5672.5|5649.9|5672.5|5649.9|5672.5|5649.9|0
1606268890000|2020-11-25 01:48:10|5670.9|5648.3|5670.9|5648.3|5670.9|5648.3|5670.9|5648.3|0
1606268920000|2020-11-25 01:48:40|5670|5647.4|5670|5647.4|5670|5647.4|5670|5647.4|0
1606268950000|2020-11-25 01:49:10|5668.2|5645.6|5668.2|5645.6|5668.2|5645.6|5668.2|5645.6|0
1606268980000|2020-11-25 01:49:40|5667.4|5644.8|5667.4|5644.8|5667.4|5644.8|5667.4|5644.8|0
1606269010000|2020-11-25 01:50:10|5666.4|5643.8|5666.4|5643.8|5666.4|5643.8|5666.4|5643.8|0
1606269040000|2020-11-25 01:50:40|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|0
1606269070000|2020-11-25 01:51:10|5664.7|5642.1|5664.7|5642.1|5664.7|5642.1|5664.7|5642.1|0
1606269100000|2020-11-25 01:51:40|5664.1|5641.5|5664.1|5641.5|5664.1|5641.5|5664.1|5641.5|0
1606269130000|2020-11-25 01:52:10|5664.7|5642.1|5664.7|5642.1|5664.7|5642.1|5664.7|5642.1|0
1606269160000|2020-11-25 01:52:40|5665.4|5642.8|5665.4|5642.8|5665.4|5642.8|5665.4|5642.8|0
1606269190000|2020-11-25 01:53:10|5665.2|5642.6|5665.2|5642.6|5665.2|5642.6|5665.2|5642.6|0
1606269220000|2020-11-25 01:53:40|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|0
1606269250000|2020-11-25 01:54:10|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|0
1606269280000|2020-11-25 01:54:40|5667.2|5644.6|5667.2|5644.6|5667.2|5644.6|5667.2|5644.6|0
1606269310000|2020-11-25 01:55:10|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|0
1606269340000|2020-11-25 01:55:40|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|0
1606269370000|2020-11-25 01:56:10|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|0
1606269400000|2020-11-25 01:56:40|5666.6|5644|5666.6|5644|5666.6|5644|5666.6|5644|0
1606269460000|2020-11-25 01:57:40|5667.6|5645|5667.6|5645|5667.6|5645|5667.6|5645|0
1606269490000|2020-11-25 01:58:10|5666.2|5643.6|5666.2|5643.6|5666.2|5643.6|5666.2|5643.6|0
1606269520000|2020-11-25 01:58:40|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|0
1606269550000|2020-11-25 01:59:10|5666|5643.4|5666|5643.4|5666|5643.4|5666|5643.4|0
1606269580000|2020-11-25 01:59:40|5665.9|5643.3|5665.9|5643.3|5665.9|5643.3|5665.9|5643.3|0
1606269610000|2020-11-25 02:00:10|5665.6|5643|5665.6|5643|5665.6|5643|5665.6|5643|0
1606269640000|2020-11-25 02:00:40|5665.4|5642.8|5665.4|5642.8|5665.4|5642.8|5665.4|5642.8|0
1606269670000|2020-11-25 02:01:10|5665|5642.4|5665|5642.4|5665|5642.4|5665|5642.4|0
1606269700000|2020-11-25 02:01:40|5667.2|5644.6|5667.2|5644.6|5667.2|5644.6|5667.2|5644.6|0
1606269730000|2020-11-25 02:02:10|5666.9|5644.3|5666.9|5644.3|5666.9|5644.3|5666.9|5644.3|0
1606269760000|2020-11-25 02:02:40|5667.6|5645|5667.6|5645|5667.6|5645|5667.6|5645|0
1606269790000|2020-11-25 02:03:10|5668.1|5645.5|5668.1|5645.5|5668.1|5645.5|5668.1|5645.5|0
1606269820000|2020-11-25 02:03:40|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|0
1606269850000|2020-11-25 02:04:10|5671.5|5648.9|5671.5|5648.9|5671.5|5648.9|5671.5|5648.9|0
1606269880000|2020-11-25 02:04:40|5671|5648.4|5671|5648.4|5671|5648.4|5671|5648.4|0
1606269910000|2020-11-25 02:05:10|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|0
1606269940000|2020-11-25 02:05:40|5668.6|5646|5668.6|5646|5668.6|5646|5668.6|5646|0
1606269970000|2020-11-25 02:06:10|5668|5645.4|5668|5645.4|5668|5645.4|5668|5645.4|0
1606270000000|2020-11-25 02:06:40|5666.9|5644.3|5666.9|5644.3|5666.9|5644.3|5666.9|5644.3|0
1606270030000|2020-11-25 02:07:10|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|0
1606270060000|2020-11-25 02:07:40|5669.1|5646.5|5669.1|5646.5|5669.1|5646.5|5669.1|5646.5|0
1606270090000|2020-11-25 02:08:10|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|0
1606270120000|2020-11-25 02:08:40|5667.8|5645.2|5667.8|5645.2|5667.8|5645.2|5667.8|5645.2|0
1606270150000|2020-11-25 02:09:10|5668.1|5645.5|5668.1|5645.5|5668.1|5645.5|5668.1|5645.5|0
1606270180000|2020-11-25 02:09:40|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|0
1606270210000|2020-11-25 02:10:10|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|0
1606270240000|2020-11-25 02:10:40|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|0
1606270270000|2020-11-25 02:11:10|5669.6|5647|5669.6|5647|5669.6|5647|5669.6|5647|0
1606270300000|2020-11-25 02:11:40|5670.7|5648.1|5670.7|5648.1|5670.7|5648.1|5670.7|5648.1|0
1606270330000|2020-11-25 02:12:10|5670.4|5647.8|5670.4|5647.8|5670.4|5647.8|5670.4|5647.8|0
1606270360000|2020-11-25 02:12:40|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|0
1606270390000|2020-11-25 02:13:10|5670.1|5647.5|5670.1|5647.5|5670.1|5647.5|5670.1|5647.5|0
1606270420000|2020-11-25 02:13:40|5670.2|5647.6|5670.2|5647.6|5670.2|5647.6|5670.2|5647.6|0
1606270450000|2020-11-25 02:14:10|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|0
1606270510000|2020-11-25 02:15:10|5670.5|5647.9|5670.5|5647.9|5670.5|5647.9|5670.5|5647.9|0
1606270540000|2020-11-25 02:15:40|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|0
1606270570000|2020-11-25 02:16:10|5670.7|5648.1|5670.7|5648.1|5670.7|5648.1|5670.7|5648.1|0
1606270600000|2020-11-25 02:16:40|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|0
1606270630000|2020-11-25 02:17:10|5671.3|5648.7|5671.3|5648.7|5671.3|5648.7|5671.3|5648.7|0
1606270660000|2020-11-25 02:17:40|5670.4|5647.8|5670.4|5647.8|5670.4|5647.8|5670.4|5647.8|0
1606270690000|2020-11-25 02:18:10|5670|5647.4|5670|5647.4|5670|5647.4|5670|5647.4|0
1606270720000|2020-11-25 02:18:40|5669.6|5647|5669.6|5647|5669.6|5647|5669.6|5647|0
1606270750000|2020-11-25 02:19:10|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|0
1606270780000|2020-11-25 02:19:40|5668.5|5645.9|5668.5|5645.9|5668.5|5645.9|5668.5|5645.9|0
1606270810000|2020-11-25 02:20:10|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|0
1606270840000|2020-11-25 02:20:40|5670|5647.4|5670|5647.4|5670|5647.4|5670|5647.4|0
1606270870000|2020-11-25 02:21:10|5670.6|5648|5670.6|5648|5670.6|5648|5670.6|5648|0
1606270900000|2020-11-25 02:21:40|5671.4|5648.8|5671.4|5648.8|5671.4|5648.8|5671.4|5648.8|0
1606270930000|2020-11-25 02:22:10|5672.1|5649.5|5672.1|5649.5|5672.1|5649.5|5672.1|5649.5|0
1606270960000|2020-11-25 02:22:40|5671.3|5648.7|5671.3|5648.7|5671.3|5648.7|5671.3|5648.7|0
1606270990000|2020-11-25 02:23:10|5671.2|5648.6|5671.2|5648.6|5671.2|5648.6|5671.2|5648.6|0
1606271080000|2020-11-25 02:24:40|5670.1|5647.5|5670.1|5647.5|5670.1|5647.5|5670.1|5647.5|0
1606271110000|2020-11-25 02:25:10|5668.9|5646.3|5668.9|5646.3|5668.9|5646.3|5668.9|5646.3|0
1606271140000|2020-11-25 02:25:40|5670.6|5648|5670.6|5648|5670.6|5648|5670.6|5648|0
1606271170000|2020-11-25 02:26:10|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|5670.3|5647.7|0
1606271200000|2020-11-25 02:26:40|5670|5647.4|5670|5647.4|5670|5647.4|5670|5647.4|0
1606271230000|2020-11-25 02:27:10|5669.6|5647|5669.6|5647|5669.6|5647|5669.6|5647|0
1606271260000|2020-11-25 02:27:40|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|0
1606271320000|2020-11-25 02:28:40|5670|5647.4|5670|5647.4|5670|5647.4|5670|5647.4|0
1606271350000|2020-11-25 02:29:10|5670.1|5647.5|5670.1|5647.5|5670.1|5647.5|5670.1|5647.5|0
1606271380000|2020-11-25 02:29:40|5669.7|5647.1|5669.7|5647.1|5669.7|5647.1|5669.7|5647.1|0
1606271410000|2020-11-25 02:30:10|5667.7|5645.1|5667.7|5645.1|5667.7|5645.1|5667.7|5645.1|0
1606271440000|2020-11-25 02:30:40|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|0
1606271470000|2020-11-25 02:31:10|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|0
1606271500000|2020-11-25 02:31:40|5668.1|5645.5|5668.1|5645.5|5668.1|5645.5|5668.1|5645.5|0
1606271530000|2020-11-25 02:32:10|5668|5645.4|5668|5645.4|5668|5645.4|5668|5645.4|0
1606271560000|2020-11-25 02:32:40|5669.7|5647.1|5669.7|5647.1|5669.7|5647.1|5669.7|5647.1|0
1606271590000|2020-11-25 02:33:10|5670|5647.4|5670|5647.4|5670|5647.4|5670|5647.4|0
1606271620000|2020-11-25 02:33:40|5669|5646.4|5669|5646.4|5669|5646.4|5669|5646.4|0
1606271680000|2020-11-25 02:34:40|5669.2|5646.6|5669.2|5646.6|5669.2|5646.6|5669.2|5646.6|0
1606271710000|2020-11-25 02:35:10|5669.6|5647|5669.6|5647|5669.6|5647|5669.6|5647|0
1606271740000|2020-11-25 02:35:40|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|0
1606271770000|2020-11-25 02:36:10|5670.2|5647.6|5670.2|5647.6|5670.2|5647.6|5670.2|5647.6|0
1606271800000|2020-11-25 02:36:40|5670.7|5648.1|5670.7|5648.1|5670.7|5648.1|5670.7|5648.1|0
1606271830000|2020-11-25 02:37:10|5671.3|5648.7|5671.3|5648.7|5671.3|5648.7|5671.3|5648.7|0
1606271860000|2020-11-25 02:37:40|5671.1|5648.5|5671.1|5648.5|5671.1|5648.5|5671.1|5648.5|0
1606271890000|2020-11-25 02:38:10|5672.4|5649.8|5672.4|5649.8|5672.4|5649.8|5672.4|5649.8|0
1606271920000|2020-11-25 02:38:40|5673.1|5650.5|5673.1|5650.5|5673.1|5650.5|5673.1|5650.5|0
1606271950000|2020-11-25 02:39:10|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|0
1606271980000|2020-11-25 02:39:40|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|0
1606272010000|2020-11-25 02:40:10|5670.9|5648.3|5670.9|5648.3|5670.9|5648.3|5670.9|5648.3|0
1606272040000|2020-11-25 02:40:40|5670.4|5647.8|5670.4|5647.8|5670.4|5647.8|5670.4|5647.8|0
1606272070000|2020-11-25 02:41:10|5671|5648.4|5671|5648.4|5671|5648.4|5671|5648.4|0
1606272100000|2020-11-25 02:41:40|5671.2|5648.6|5671.2|5648.6|5671.2|5648.6|5671.2|5648.6|0
1606272130000|2020-11-25 02:42:10|5671.7|5649.1|5671.7|5649.1|5671.7|5649.1|5671.7|5649.1|0
1606272160000|2020-11-25 02:42:40|5671.6|5649|5671.6|5649|5671.6|5649|5671.6|5649|0
1606272190000|2020-11-25 02:43:10|5671.7|5649.1|5671.7|5649.1|5671.7|5649.1|5671.7|5649.1|0
1606272220000|2020-11-25 02:43:40|5671|5648.4|5671|5648.4|5671|5648.4|5671|5648.4|0
1606272250000|2020-11-25 02:44:10|5671.4|5648.8|5671.4|5648.8|5671.4|5648.8|5671.4|5648.8|0
1606272280000|2020-11-25 02:44:40|5672.1|5649.5|5672.1|5649.5|5672.1|5649.5|5672.1|5649.5|0
1606272310000|2020-11-25 02:45:10|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|0
1606272340000|2020-11-25 02:45:40|5673.2|5650.6|5673.2|5650.6|5673.2|5650.6|5673.2|5650.6|0
1606272370000|2020-11-25 02:46:10|5672.9|5650.3|5672.9|5650.3|5672.9|5650.3|5672.9|5650.3|0
1606272400000|2020-11-25 02:46:40|5672.5|5649.9|5672.5|5649.9|5672.5|5649.9|5672.5|5649.9|0
1606272430000|2020-11-25 02:47:10|5673.2|5650.6|5673.2|5650.6|5673.2|5650.6|5673.2|5650.6|0
1606272460000|2020-11-25 02:47:40|5673.4|5650.8|5673.4|5650.8|5673.4|5650.8|5673.4|5650.8|0
1606272490000|2020-11-25 02:48:10|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|0
1606272520000|2020-11-25 02:48:40|5673|5650.4|5673|5650.4|5673|5650.4|5673|5650.4|0
1606272550000|2020-11-25 02:49:10|5672.9|5650.3|5672.9|5650.3|5672.9|5650.3|5672.9|5650.3|0
1606272580000|2020-11-25 02:49:40|5672.6|5650|5672.6|5650|5672.6|5650|5672.6|5650|0
1606272610000|2020-11-25 02:50:10|5673.4|5650.8|5673.4|5650.8|5673.4|5650.8|5673.4|5650.8|0
1606272640000|2020-11-25 02:50:40|5674.2|5651.6|5674.2|5651.6|5674.2|5651.6|5674.2|5651.6|0
1606272700000|2020-11-25 02:51:40|5674.1|5651.5|5674.1|5651.5|5674.1|5651.5|5674.1|5651.5|0
1606272730000|2020-11-25 02:52:10|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|0
1606272760000|2020-11-25 02:52:40|5674.8|5652.2|5674.8|5652.2|5674.8|5652.2|5674.8|5652.2|0
1606272790000|2020-11-25 02:53:10|5673.9|5651.3|5673.9|5651.3|5673.9|5651.3|5673.9|5651.3|0
1606272820000|2020-11-25 02:53:40|5674.5|5651.9|5674.5|5651.9|5674.5|5651.9|5674.5|5651.9|0
1606272850000|2020-11-25 02:54:10|5674.8|5652.2|5674.8|5652.2|5674.8|5652.2|5674.8|5652.2|0
1606272880000|2020-11-25 02:54:40|5673.6|5651|5673.6|5651|5673.6|5651|5673.6|5651|0
1606272910000|2020-11-25 02:55:10|5674.5|5651.9|5674.5|5651.9|5674.5|5651.9|5674.5|5651.9|0
1606272940000|2020-11-25 02:55:40|5675.4|5652.8|5675.4|5652.8|5675.4|5652.8|5675.4|5652.8|0
1606272970000|2020-11-25 02:56:10|5675.7|5653.1|5675.7|5653.1|5675.7|5653.1|5675.7|5653.1|0
1606273000000|2020-11-25 02:56:40|5677|5654.4|5677|5654.4|5677|5654.4|5677|5654.4|0
1606273030000|2020-11-25 02:57:10|5677.7|5655.1|5677.7|5655.1|5677.7|5655.1|5677.7|5655.1|0
1606273060000|2020-11-25 02:57:40|5677.3|5654.7|5677.3|5654.7|5677.3|5654.7|5677.3|5654.7|0
1606273090000|2020-11-25 02:58:10|5678.2|5655.6|5678.2|5655.6|5678.2|5655.6|5678.2|5655.6|0
1606273120000|2020-11-25 02:58:40|5678.9|5656.3|5678.9|5656.3|5678.9|5656.3|5678.9|5656.3|0
1606273150000|2020-11-25 02:59:10|5678|5655.4|5678|5655.4|5678|5655.4|5678|5655.4|0
1606273180000|2020-11-25 02:59:40|5677.6|5655|5677.6|5655|5677.6|5655|5677.6|5655|0
1606273210000|2020-11-25 03:00:10|5678.2|5655.6|5678.2|5655.6|5678.2|5655.6|5678.2|5655.6|0
1606273240000|2020-11-25 03:00:40|5678.5|5655.9|5678.5|5655.9|5678.5|5655.9|5678.5|5655.9|0
1606273270000|2020-11-25 03:01:10|5678.3|5655.7|5678.3|5655.7|5678.3|5655.7|5678.3|5655.7|0
1606273300000|2020-11-25 03:01:40|5679.2|5656.6|5679.2|5656.6|5679.2|5656.6|5679.2|5656.6|0
1606273330000|2020-11-25 03:02:10|5679.4|5656.8|5679.4|5656.8|5679.4|5656.8|5679.4|5656.8|0
1606273360000|2020-11-25 03:02:40|5680.3|5657.7|5680.3|5657.7|5680.3|5657.7|5680.3|5657.7|0
1606273390000|2020-11-25 03:03:10|5681.5|5658.9|5681.5|5658.9|5681.5|5658.9|5681.5|5658.9|0
1606273420000|2020-11-25 03:03:40|5682.2|5659.6|5682.2|5659.6|5682.2|5659.6|5682.2|5659.6|0
1606273450000|2020-11-25 03:04:10|5682.1|5659.5|5682.1|5659.5|5682.1|5659.5|5682.1|5659.5|0
1606273480000|2020-11-25 03:04:40|5682.6|5660|5682.6|5660|5682.6|5660|5682.6|5660|0
1606273510000|2020-11-25 03:05:10|5682|5659.4|5682|5659.4|5682|5659.4|5682|5659.4|0
1606273540000|2020-11-25 03:05:40|5682.4|5659.8|5682.4|5659.8|5682.4|5659.8|5682.4|5659.8|0
1606273570000|2020-11-25 03:06:10|5682.3|5659.7|5682.3|5659.7|5682.3|5659.7|5682.3|5659.7|0
1606273600000|2020-11-25 03:06:40|5682.8|5660.2|5682.8|5660.2|5682.8|5660.2|5682.8|5660.2|0
1606273630000|2020-11-25 03:07:10|5683.9|5661.3|5683.9|5661.3|5683.9|5661.3|5683.9|5661.3|0
1606273660000|2020-11-25 03:07:40|5684.6|5662|5684.6|5662|5684.6|5662|5684.6|5662|0
1606273720000|2020-11-25 03:08:40|5685|5662.4|5685|5662.4|5685|5662.4|5685|5662.4|0
1606273750000|2020-11-25 03:09:10|5684.6|5662|5684.6|5662|5684.6|5662|5684.6|5662|0
1606273780000|2020-11-25 03:09:40|5685|5662.4|5685|5662.4|5685|5662.4|5685|5662.4|0
1606273810000|2020-11-25 03:10:10|5682.8|5660.2|5682.8|5660.2|5682.8|5660.2|5682.8|5660.2|0
1606273840000|2020-11-25 03:10:40|5684.4|5661.8|5684.4|5661.8|5684.4|5661.8|5684.4|5661.8|0
1606273870000|2020-11-25 03:11:10|5684.8|5662.2|5684.8|5662.2|5684.8|5662.2|5684.8|5662.2|0
1606273900000|2020-11-25 03:11:40|5685.8|5663.2|5685.8|5663.2|5685.8|5663.2|5685.8|5663.2|0
1606273930000|2020-11-25 03:12:10|5684.8|5662.2|5684.8|5662.2|5684.8|5662.2|5684.8|5662.2|0
1606273960000|2020-11-25 03:12:40|5684.6|5662|5684.6|5662|5684.6|5662|5684.6|5662|0
1606273990000|2020-11-25 03:13:10|5686.7|5663.9|5686.7|5663.9|5686.7|5663.9|5686.7|5663.9|0
1606274020000|2020-11-25 03:13:40|5686.8|5664|5686.8|5664|5686.8|5664|5686.8|5664|0
1606274050000|2020-11-25 03:14:10|5687.9|5665.1|5687.9|5665.1|5687.9|5665.1|5687.9|5665.1|0
1606274080000|2020-11-25 03:14:40|5688.7|5665.9|5688.7|5665.9|5688.7|5665.9|5688.7|5665.9|0
1606274110000|2020-11-25 03:15:10|5688.4|5665.6|5688.4|5665.6|5688.4|5665.6|5688.4|5665.6|0
1606274140000|2020-11-25 03:15:40|5689.5|5666.7|5689.5|5666.7|5689.5|5666.7|5689.5|5666.7|0
1606274170000|2020-11-25 03:16:10|5689.3|5666.5|5689.3|5666.5|5689.3|5666.5|5689.3|5666.5|0
1606274200000|2020-11-25 03:16:40|5687.7|5664.9|5687.7|5664.9|5687.7|5664.9|5687.7|5664.9|0
1606274230000|2020-11-25 03:17:10|5687|5664.2|5687|5664.2|5687|5664.2|5687|5664.2|0
1606274260000|2020-11-25 03:17:40|5687.9|5665.1|5687.9|5665.1|5687.9|5665.1|5687.9|5665.1|0
1606274290000|2020-11-25 03:18:10|5687.3|5664.5|5687.3|5664.5|5687.3|5664.5|5687.3|5664.5|0
1606274320000|2020-11-25 03:18:40|5686.5|5663.7|5686.5|5663.7|5686.5|5663.7|5686.5|5663.7|0
1606274350000|2020-11-25 03:19:10|5686.1|5663.5|5686.1|5663.5|5686.1|5663.5|5686.1|5663.5|0
1606274380000|2020-11-25 03:19:40|5686.5|5663.7|5686.5|5663.7|5686.5|5663.7|5686.5|5663.7|0
1606274410000|2020-11-25 03:20:10|5685.4|5662.8|5685.4|5662.8|5685.4|5662.8|5685.4|5662.8|0
1606274440000|2020-11-25 03:20:40|5685.3|5662.7|5685.3|5662.7|5685.3|5662.7|5685.3|5662.7|0
1606274470000|2020-11-25 03:21:10|5684.5|5661.9|5684.5|5661.9|5684.5|5661.9|5684.5|5661.9|0
1606274500000|2020-11-25 03:21:40|5685|5662.4|5685|5662.4|5685|5662.4|5685|5662.4|0
1606274530000|2020-11-25 03:22:10|5685.8|5663.2|5685.8|5663.2|5685.8|5663.2|5685.8|5663.2|0
1606274560000|2020-11-25 03:22:40|5685.2|5662.6|5685.2|5662.6|5685.2|5662.6|5685.2|5662.6|0
1606274590000|2020-11-25 03:23:10|5686.2|5663.6|5686.2|5663.6|5686.2|5663.6|5686.2|5663.6|0
1606274620000|2020-11-25 03:23:40|5685.9|5663.3|5685.9|5663.3|5685.9|5663.3|5685.9|5663.3|0
1606274650000|2020-11-25 03:24:10|5686.5|5663.7|5686.5|5663.7|5686.5|5663.7|5686.5|5663.7|0
1606274680000|2020-11-25 03:24:40|5686.4||5686.4||5686.4||5686.4||0
1606274710000|2020-11-25 03:25:10|5687.8|5665|5687.8|5665|5687.8|5665|5687.8|5665|0
1606274740000|2020-11-25 03:25:40|5687.2|5664.4|5687.2|5664.4|5687.2|5664.4|5687.2|5664.4|0
1606274770000|2020-11-25 03:26:10|5686.2|5663.6|5686.2|5663.6|5686.2|5663.6|5686.2|5663.6|0
1606274800000|2020-11-25 03:26:40|5684.9|5662.3|5684.9|5662.3|5684.9|5662.3|5684.9|5662.3|0
1606274830000|2020-11-25 03:27:10|5685.1|5662.5|5685.1|5662.5|5685.1|5662.5|5685.1|5662.5|0
1606274860000|2020-11-25 03:27:40|5684.5|5661.9|5684.5|5661.9|5684.5|5661.9|5684.5|5661.9|0
1606274890000|2020-11-25 03:28:10|5684.9|5662.3|5684.9|5662.3|5684.9|5662.3|5684.9|5662.3|0
1606274920000|2020-11-25 03:28:40|5685.2|5662.6|5685.2|5662.6|5685.2|5662.6|5685.2|5662.6|0
1606274950000|2020-11-25 03:29:10|5685.1|5662.5|5685.1|5662.5|5685.1|5662.5|5685.1|5662.5|0
1606275040000|2020-11-25 03:30:40|5684.4|5661.8|5684.4|5661.8|5684.4|5661.8|5684.4|5661.8|0
1606275070000|2020-11-25 03:31:10|5684.7|5662.1|5684.7|5662.1|5684.7|5662.1|5684.7|5662.1|0
1606275100000|2020-11-25 03:31:40|5683.8|5661.2|5683.8|5661.2|5683.8|5661.2|5683.8|5661.2|0
1606275130000|2020-11-25 03:32:10|5684.1|5661.5|5684.1|5661.5|5684.1|5661.5|5684.1|5661.5|0
1606275160000|2020-11-25 03:32:40|5684.3|5661.7|5684.3|5661.7|5684.3|5661.7|5684.3|5661.7|0
1606275190000|2020-11-25 03:33:10|5685.1|5662.5|5685.1|5662.5|5685.1|5662.5|5685.1|5662.5|0
1606275220000|2020-11-25 03:33:40|5686.1|5663.5|5686.1|5663.5|5686.1|5663.5|5686.1|5663.5|0
1606275250000|2020-11-25 03:34:10|5685.4|5662.8|5685.4|5662.8|5685.4|5662.8|5685.4|5662.8|0
1606275280000|2020-11-25 03:34:40|5685|5662.4|5685|5662.4|5685|5662.4|5685|5662.4|0
1606275310000|2020-11-25 03:35:10|5685.6|5663|5685.6|5663|5685.6|5663|5685.6|5663|0
1606275340000|2020-11-25 03:35:40|5684.9|5662.3|5684.9|5662.3|5684.9|5662.3|5684.9|5662.3|0
1606275370000|2020-11-25 03:36:10|5684.6|5662|5684.6|5662|5684.6|5662|5684.6|5662|0
1606275400000|2020-11-25 03:36:40|5683.6|5661|5683.6|5661|5683.6|5661|5683.6|5661|0
1606275430000|2020-11-25 03:37:10|5683.8|5661.2|5683.8|5661.2|5683.8|5661.2|5683.8|5661.2|0
1606275460000|2020-11-25 03:37:40|5682.2|5659.6|5682.2|5659.6|5682.2|5659.6|5682.2|5659.6|0
1606275490000|2020-11-25 03:38:10|5681|5658.4|5681|5658.4|5681|5658.4|5681|5658.4|0
1606275520000|2020-11-25 03:38:40|5679.7|5657.1|5679.7|5657.1|5679.7|5657.1|5679.7|5657.1|0
1606275550000|2020-11-25 03:39:10|5679.8|5657.2|5679.8|5657.2|5679.8|5657.2|5679.8|5657.2|0
1606275580000|2020-11-25 03:39:40|5680|5657.4|5680|5657.4|5680|5657.4|5680|5657.4|0
1606275610000|2020-11-25 03:40:10|5678.9|5656.3|5678.9|5656.3|5678.9|5656.3|5678.9|5656.3|0
1606275640000|2020-11-25 03:40:40|5680.4|5657.8|5680.4|5657.8|5680.4|5657.8|5680.4|5657.8|0
1606275670000|2020-11-25 03:41:10|5680.2|5657.6|5680.2|5657.6|5680.2|5657.6|5680.2|5657.6|0
1606275700000|2020-11-25 03:41:40|5682.2|5659.6|5682.2|5659.6|5682.2|5659.6|5682.2|5659.6|0
1606275730000|2020-11-25 03:42:10|5679.9|5657.3|5679.9|5657.3|5679.9|5657.3|5679.9|5657.3|0
1606275760000|2020-11-25 03:42:40|5677.7|5655.1|5677.7|5655.1|5677.7|5655.1|5677.7|5655.1|0
1606275790000|2020-11-25 03:43:10|5672.6|5650|5672.6|5650|5672.6|5650|5672.6|5650|0
1606275820000|2020-11-25 03:43:40|5674.9|5652.3|5674.9|5652.3|5674.9|5652.3|5674.9|5652.3|0
1606275880000|2020-11-25 03:44:40|5676.2|5653.6|5676.2|5653.6|5676.2|5653.6|5676.2|5653.6|0
1606275910000|2020-11-25 03:45:10|5675.9|5653.3|5675.9|5653.3|5675.9|5653.3|5675.9|5653.3|0
1606275940000|2020-11-25 03:45:40|5676.5|5653.9|5676.5|5653.9|5676.5|5653.9|5676.5|5653.9|0
1606275970000|2020-11-25 03:46:10|5676.3|5653.7|5676.3|5653.7|5676.3|5653.7|5676.3|5653.7|0
1606276000000|2020-11-25 03:46:40|5678.7|5656.1|5678.7|5656.1|5678.7|5656.1|5678.7|5656.1|0
1606276030000|2020-11-25 03:47:10|5677.6|5655|5677.6|5655|5677.6|5655|5677.6|5655|0
1606276060000|2020-11-25 03:47:40|5676.9|5654.3|5676.9|5654.3|5676.9|5654.3|5676.9|5654.3|0
1606276120000|2020-11-25 03:48:40|5678.2|5655.6|5678.2|5655.6|5678.2|5655.6|5678.2|5655.6|0
1606276150000|2020-11-25 03:49:10|5676.9|5654.3|5676.9|5654.3|5676.9|5654.3|5676.9|5654.3|0
1606276180000|2020-11-25 03:49:40|5676.5|5653.9|5676.5|5653.9|5676.5|5653.9|5676.5|5653.9|0
1606276210000|2020-11-25 03:50:10|5676|5653.4|5676|5653.4|5676|5653.4|5676|5653.4|0
1606276240000|2020-11-25 03:50:40|5676.6|5654|5676.6|5654|5676.6|5654|5676.6|5654|0
1606276270000|2020-11-25 03:51:10|5677.9|5655.3|5677.9|5655.3|5677.9|5655.3|5677.9|5655.3|0
1606276300000|2020-11-25 03:51:40|5678|5655.4|5678|5655.4|5678|5655.4|5678|5655.4|0
1606276330000|2020-11-25 03:52:10|5678.1|5655.5|5678.1|5655.5|5678.1|5655.5|5678.1|5655.5|0
1606276360000|2020-11-25 03:52:40|5678.5|5655.9|5678.5|5655.9|5678.5|5655.9|5678.5|5655.9|0
1606276420000|2020-11-25 03:53:40|5678.8|5656.2|5678.8|5656.2|5678.8|5656.2|5678.8|5656.2|0
1606276450000|2020-11-25 03:54:10|5677.9|5655.3|5677.9|5655.3|5677.9|5655.3|5677.9|5655.3|0
1606276480000|2020-11-25 03:54:40|5678.5|5655.9|5678.5|5655.9|5678.5|5655.9|5678.5|5655.9|0
1606276510000|2020-11-25 03:55:10|5678.9|5656.3|5678.9|5656.3|5678.9|5656.3|5678.9|5656.3|0
1606276540000|2020-11-25 03:55:40|5678.2|5655.6|5678.2|5655.6|5678.2|5655.6|5678.2|5655.6|0
1606276570000|2020-11-25 03:56:10|5678.7|5656.1|5678.7|5656.1|5678.7|5656.1|5678.7|5656.1|0
1606276600000|2020-11-25 03:56:40|5679.1|5656.5|5679.1|5656.5|5679.1|5656.5|5679.1|5656.5|0
1606276630000|2020-11-25 03:57:10|5679.3|5656.7|5679.3|5656.7|5679.3|5656.7|5679.3|5656.7|0
1606276660000|2020-11-25 03:57:40|5679.5|5656.9|5679.5|5656.9|5679.5|5656.9|5679.5|5656.9|0
1606276720000|2020-11-25 03:58:40|5679|5656.4|5679|5656.4|5679|5656.4|5679|5656.4|0
1606276750000|2020-11-25 03:59:10|5680.5|5657.9|5680.5|5657.9|5680.5|5657.9|5680.5|5657.9|0
1606276780000|2020-11-25 03:59:40|5680.3|5657.7|5680.3|5657.7|5680.3|5657.7|5680.3|5657.7|0
1606276810000|2020-11-25 04:00:10|5680.1|5657.5|5680.1|5657.5|5680.1|5657.5|5680.1|5657.5|0
1606276840000|2020-11-25 04:00:40|5680.4|5657.8|5680.4|5657.8|5680.4|5657.8|5680.4|5657.8|0
1606276870000|2020-11-25 04:01:10|5680.3|5657.7|5680.3|5657.7|5680.3|5657.7|5680.3|5657.7|0
1606276900000|2020-11-25 04:01:40|5680.2|5657.6|5680.2|5657.6|5680.2|5657.6|5680.2|5657.6|0
1606276930000|2020-11-25 04:02:10|5681.8|5659.2|5681.8|5659.2|5681.8|5659.2|5681.8|5659.2|0
1606276960000|2020-11-25 04:02:40|5682.1|5659.5|5682.1|5659.5|5682.1|5659.5|5682.1|5659.5|0
1606276990000|2020-11-25 04:03:10|5682|5659.4|5682|5659.4|5682|5659.4|5682|5659.4|0
1606277050000|2020-11-25 04:04:10|5681.5|5658.9|5681.5|5658.9|5681.5|5658.9|5681.5|5658.9|0
1606277080000|2020-11-25 04:04:40|5681|5658.4|5681|5658.4|5681|5658.4|5681|5658.4|0
1606277110000|2020-11-25 04:05:10|5678.9|5656.3|5678.9|5656.3|5678.9|5656.3|5678.9|5656.3|0
1606277140000|2020-11-25 04:05:40|5679.1|5656.5|5679.1|5656.5|5679.1|5656.5|5679.1|5656.5|0
1606277170000|2020-11-25 04:06:10|5677.8|5655.2|5677.8|5655.2|5677.8|5655.2|5677.8|5655.2|0
1606277200000|2020-11-25 04:06:40|5677.7|5655.1|5677.7|5655.1|5677.7|5655.1|5677.7|5655.1|0
1606277230000|2020-11-25 04:07:10|5679.1|5656.5|5679.1|5656.5|5679.1|5656.5|5679.1|5656.5|0
1606277260000|2020-11-25 04:07:40|5679.5|5656.9|5679.5|5656.9|5679.5|5656.9|5679.5|5656.9|0
1606277290000|2020-11-25 04:08:10|5679.7|5657.1|5679.7|5657.1|5679.7|5657.1|5679.7|5657.1|0
1606277320000|2020-11-25 04:08:40|5680.1|5657.5|5680.1|5657.5|5680.1|5657.5|5680.1|5657.5|0
1606277350000|2020-11-25 04:09:10|5680.4|5657.8|5680.4|5657.8|5680.4|5657.8|5680.4|5657.8|0
1606277380000|2020-11-25 04:09:40|5680.7|5658.1|5680.7|5658.1|5680.7|5658.1|5680.7|5658.1|0
1606277410000|2020-11-25 04:10:10|5682.3|5659.7|5682.3|5659.7|5682.3|5659.7|5682.3|5659.7|0
1606277440000|2020-11-25 04:10:40|5681.7|5659.1|5681.7|5659.1|5681.7|5659.1|5681.7|5659.1|0
1606277470000|2020-11-25 04:11:10|5682|5659.4|5682|5659.4|5682|5659.4|5682|5659.4|0
1606277500000|2020-11-25 04:11:40|5680.8|5658.2|5680.8|5658.2|5680.8|5658.2|5680.8|5658.2|0
1606277530000|2020-11-25 04:12:10|5681.2|5658.6|5681.2|5658.6|5681.2|5658.6|5681.2|5658.6|0
1606277560000|2020-11-25 04:12:40|5681|5658.4|5681|5658.4|5681|5658.4|5681|5658.4|0
1606277590000|2020-11-25 04:13:10|5680.7|5658.1|5680.7|5658.1|5680.7|5658.1|5680.7|5658.1|0
1606277650000|2020-11-25 04:14:10|5682.1|5659.5|5682.1|5659.5|5682.1|5659.5|5682.1|5659.5|0
1606277680000|2020-11-25 04:14:40|5681.2|5658.6|5681.2|5658.6|5681.2|5658.6|5681.2|5658.6|0
1606277710000|2020-11-25 04:15:10|5681.5|5658.9|5681.5|5658.9|5681.5|5658.9|5681.5|5658.9|0
1606277740000|2020-11-25 04:15:40|5681.7|5659.1|5681.7|5659.1|5681.7|5659.1|5681.7|5659.1|0
1606277770000|2020-11-25 04:16:10|5682.1|5659.5|5682.1|5659.5|5682.1|5659.5|5682.1|5659.5|0
1606277800000|2020-11-25 04:16:40|5683|5660.4|5683|5660.4|5683|5660.4|5683|5660.4|0
1606277830000|2020-11-25 04:17:10|5682.8|5660.2|5682.8|5660.2|5682.8|5660.2|5682.8|5660.2|0
1606277860000|2020-11-25 04:17:40|5682.4|5659.8|5682.4|5659.8|5682.4|5659.8|5682.4|5659.8|0
1606277890000|2020-11-25 04:18:10|5684.7|5662.1|5684.7|5662.1|5684.7|5662.1|5684.7|5662.1|0
1606277920000|2020-11-25 04:18:40|5683.8|5661.2|5683.8|5661.2|5683.8|5661.2|5683.8|5661.2|0
1606277950000|2020-11-25 04:19:10|5683.9|5661.3|5683.9|5661.3|5683.9|5661.3|5683.9|5661.3|0
1606277980000|2020-11-25 04:19:40|5685.7|5663.1|5685.7|5663.1|5685.7|5663.1|5685.7|5663.1|0
1606278010000|2020-11-25 04:20:10|5686.9|5664.1|5686.9|5664.1|5686.9|5664.1|5686.9|5664.1|0
1606278040000|2020-11-25 04:20:40|5689.3|5666.5|5689.3|5666.5|5689.3|5666.5|5689.3|5666.5|0
1606278070000|2020-11-25 04:21:10|5690.6|5667.8|5690.6|5667.8|5690.6|5667.8|5690.6|5667.8|0
1606278100000|2020-11-25 04:21:40|5690.7|5667.9|5690.7|5667.9|5690.7|5667.9|5690.7|5667.9|0
1606278130000|2020-11-25 04:22:10|5692.2|5669.4|5692.2|5669.4|5692.2|5669.4|5692.2|5669.4|0
1606278160000|2020-11-25 04:22:40|5690.5|5667.7|5690.5|5667.7|5690.5|5667.7|5690.5|5667.7|0
1606278190000|2020-11-25 04:23:10|5691.6|5668.8|5691.6|5668.8|5691.6|5668.8|5691.6|5668.8|0
1606278220000|2020-11-25 04:23:40|5692.4|5669.6|5692.4|5669.6|5692.4|5669.6|5692.4|5669.6|0
1606278250000|2020-11-25 04:24:10|5691.6|5668.8|5691.6|5668.8|5691.6|5668.8|5691.6|5668.8|0
1606278280000|2020-11-25 04:24:40|5692.6|5669.8|5692.6|5669.8|5692.6|5669.8|5692.6|5669.8|0
1606278310000|2020-11-25 04:25:10|5692.1|5669.3|5692.1|5669.3|5692.1|5669.3|5692.1|5669.3|0
1606278370000|2020-11-25 04:26:10|5693.3|5670.5|5693.3|5670.5|5693.3|5670.5|5693.3|5670.5|0
1606278400000|2020-11-25 04:26:40|5694.3|5671.5|5694.3|5671.5|5694.3|5671.5|5694.3|5671.5|0
1606278430000|2020-11-25 04:27:10|5696.1|5673.3|5696.1|5673.3|5696.1|5673.3|5696.1|5673.3|0
1606278460000|2020-11-25 04:27:40|5695.3|5672.5|5695.3|5672.5|5695.3|5672.5|5695.3|5672.5|0
1606278490000|2020-11-25 04:28:10|5695.5|5672.7|5695.5|5672.7|5695.5|5672.7|5695.5|5672.7|0
1606278520000|2020-11-25 04:28:40|5694.5|5671.7|5694.5|5671.7|5694.5|5671.7|5694.5|5671.7|0
1606278550000|2020-11-25 04:29:10|5694|5671.2|5694|5671.2|5694|5671.2|5694|5671.2|0
1606278580000|2020-11-25 04:29:40|5693.3|5670.5|5693.3|5670.5|5693.3|5670.5|5693.3|5670.5|0
1606278610000|2020-11-25 04:30:10|5692.8|5670|5692.8|5670|5692.8|5670|5692.8|5670|0
1606278640000|2020-11-25 04:30:40|5693|5670.2|5693|5670.2|5693|5670.2|5693|5670.2|0
1606278700000|2020-11-25 04:31:40|5693.8|5671|5693.8|5671|5693.8|5671|5693.8|5671|0
1606278730000|2020-11-25 04:32:10|5696.2|5673.4|5696.2|5673.4|5696.2|5673.4|5696.2|5673.4|0
1606278760000|2020-11-25 04:32:40|5697.3|5674.5|5697.3|5674.5|5697.3|5674.5|5697.3|5674.5|0
1606278790000|2020-11-25 04:33:10|5697.8|5675|5697.8|5675|5697.8|5675|5697.8|5675|0
1606278820000|2020-11-25 04:33:40|5697.3|5674.5|5697.3|5674.5|5697.3|5674.5|5697.3|5674.5|0
1606278850000|2020-11-25 04:34:10|5700.1|5677.3|5700.1|5677.3|5700.1|5677.3|5700.1|5677.3|0
1606278880000|2020-11-25 04:34:40|5700.9|5678.1|5700.9|5678.1|5700.9|5678.1|5700.9|5678.1|0
1606278910000|2020-11-25 04:35:10|5701.7|5678.9|5701.7|5678.9|5701.7|5678.9|5701.7|5678.9|0
1606278940000|2020-11-25 04:35:40|5701.3|5678.5|5701.3|5678.5|5701.3|5678.5|5701.3|5678.5|0
1606279000000|2020-11-25 04:36:40|5701.1|5678.3|5701.1|5678.3|5701.1|5678.3|5701.1|5678.3|0
1606279030000|2020-11-25 04:37:10|5701.6|5678.8|5701.6|5678.8|5701.6|5678.8|5701.6|5678.8|0
1606279060000|2020-11-25 04:37:40|5701.3|5678.5|5701.3|5678.5|5701.3|5678.5|5701.3|5678.5|0
1606279090000|2020-11-25 04:38:10|5701.7|5678.9|5701.7|5678.9|5701.7|5678.9|5701.7|5678.9|0
1606279120000|2020-11-25 04:38:40|5702.5|5679.7|5702.5|5679.7|5702.5|5679.7|5702.5|5679.7|0
1606279150000|2020-11-25 04:39:10|5701.4|5678.6|5701.4|5678.6|5701.4|5678.6|5701.4|5678.6|0
1606279180000|2020-11-25 04:39:40|5701.2|5678.4|5701.2|5678.4|5701.2|5678.4|5701.2|5678.4|0
1606279210000|2020-11-25 04:40:10|5697.4|5674.6|5697.4|5674.6|5697.4|5674.6|5697.4|5674.6|0
1606279240000|2020-11-25 04:40:40|5696.2|5673.4|5696.2|5673.4|5696.2|5673.4|5696.2|5673.4|0
1606279270000|2020-11-25 04:41:10|5695.3|5672.5|5695.3|5672.5|5695.3|5672.5|5695.3|5672.5|0
1606279300000|2020-11-25 04:41:40|5695.1|5672.3|5695.1|5672.3|5695.1|5672.3|5695.1|5672.3|0
1606279330000|2020-11-25 04:42:10|5695.7|5672.9|5695.7|5672.9|5695.7|5672.9|5695.7|5672.9|0
1606279360000|2020-11-25 04:42:40|5695.3|5672.5|5695.3|5672.5|5695.3|5672.5|5695.3|5672.5|0
1606279450000|2020-11-25 04:44:10|5694.8|5672|5694.8|5672|5694.8|5672|5694.8|5672|0
1606279480000|2020-11-25 04:44:40|5694.7|5671.9|5694.7|5671.9|5694.7|5671.9|5694.7|5671.9|0
1606279510000|2020-11-25 04:45:10|5694.6|5671.8|5694.6|5671.8|5694.6|5671.8|5694.6|5671.8|0
1606279540000|2020-11-25 04:45:40|5693|5670.2|5693|5670.2|5693|5670.2|5693|5670.2|0
1606279570000|2020-11-25 04:46:10|5692.5|5669.7|5692.5|5669.7|5692.5|5669.7|5692.5|5669.7|0
1606279600000|2020-11-25 04:46:40|5692.6|5669.8|5692.6|5669.8|5692.6|5669.8|5692.6|5669.8|0
1606279630000|2020-11-25 04:47:10|5690.7|5667.9|5690.7|5667.9|5690.7|5667.9|5690.7|5667.9|0
1606279660000|2020-11-25 04:47:40|5689.6|5666.8|5689.6|5666.8|5689.6|5666.8|5689.6|5666.8|0
1606279690000|2020-11-25 04:48:10|5687.8|5665|5687.8|5665|5687.8|5665|5687.8|5665|0
1606279720000|2020-11-25 04:48:40|5686.1|5663.5|5686.1|5663.5|5686.1|5663.5|5686.1|5663.5|0
1606279750000|2020-11-25 04:49:10|5687.1|5664.3|5687.1|5664.3|5687.1|5664.3|5687.1|5664.3|0
1606279780000|2020-11-25 04:49:40|5688.2|5665.4|5688.2|5665.4|5688.2|5665.4|5688.2|5665.4|0
1606279810000|2020-11-25 04:50:10|5690.5|5667.7|5690.5|5667.7|5690.5|5667.7|5690.5|5667.7|0
1606279840000|2020-11-25 04:50:40|5689.2|5666.4|5689.2|5666.4|5689.2|5666.4|5689.2|5666.4|0
1606279870000|2020-11-25 04:51:10|5688.7|5665.9|5688.7|5665.9|5688.7|5665.9|5688.7|5665.9|0
1606279900000|2020-11-25 04:51:40|5688.6|5665.8|5688.6|5665.8|5688.6|5665.8|5688.6|5665.8|0
1606279930000|2020-11-25 04:52:10|5689.1|5666.3|5689.1|5666.3|5689.1|5666.3|5689.1|5666.3|0
1606279960000|2020-11-25 04:52:40|5688.9|5666.1|5688.9|5666.1|5688.9|5666.1|5688.9|5666.1|0
1606279990000|2020-11-25 04:53:10|5689.9|5667.1|5689.9|5667.1|5689.9|5667.1|5689.9|5667.1|0
1606280020000|2020-11-25 04:53:40|5690.9|5668.1|5690.9|5668.1|5690.9|5668.1|5690.9|5668.1|0
1606280050000|2020-11-25 04:54:10|5690.8|5668|5690.8|5668|5690.8|5668|5690.8|5668|0
1606280080000|2020-11-25 04:54:40|5691.2|5668.4|5691.2|5668.4|5691.2|5668.4|5691.2|5668.4|0
1606280110000|2020-11-25 04:55:10|5691.5|5668.7|5691.5|5668.7|5691.5|5668.7|5691.5|5668.7|0
1606280170000|2020-11-25 04:56:10|5691.3|5668.5|5691.3|5668.5|5691.3|5668.5|5691.3|5668.5|0
1606280200000|2020-11-25 04:56:40|5691.7|5668.9|5691.7|5668.9|5691.7|5668.9|5691.7|5668.9|0
1606280260000|2020-11-25 04:57:40|5691.2|5668.4|5691.2|5668.4|5691.2|5668.4|5691.2|5668.4|0
1606280290000|2020-11-25 04:58:10|5688.1|5665.3|5688.1|5665.3|5688.1|5665.3|5688.1|5665.3|0
1606280320000|2020-11-25 04:58:40|5683.6|5661|5683.6|5661|5683.6|5661|5683.6|5661|0
1606280350000|2020-11-25 04:59:10|5686.9|5664.1|5686.9|5664.1|5686.9|5664.1|5686.9|5664.1|0
1606280380000|2020-11-25 04:59:40|5687.6|5664.8|5687.6|5664.8|5687.6|5664.8|5687.6|5664.8|0
1606345810000|2020-11-25 23:10:10|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|0
1606345840000|2020-11-25 23:10:40|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1606345870000|2020-11-25 23:11:10|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|0
1606345900000|2020-11-25 23:11:40|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|0
1606345930000|2020-11-25 23:12:10|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1606345960000|2020-11-25 23:12:40|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1606345990000|2020-11-25 23:13:10|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1606346020000|2020-11-25 23:13:40|5601.8|5579.4|5601.8|5579.4|5601.8|5579.4|5601.8|5579.4|0
1606346050000|2020-11-25 23:14:10|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1606346080000|2020-11-25 23:14:40|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1606346110000|2020-11-25 23:15:10|5602|5579.6|5602|5579.6|5602|5579.6|5602|5579.6|0
1606346140000|2020-11-25 23:15:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1606346170000|2020-11-25 23:16:10|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1606346200000|2020-11-25 23:16:40|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|0
1606346230000|2020-11-25 23:17:10|5603|5580.6|5603|5580.6|5603|5580.6|5603|5580.6|0
1606346260000|2020-11-25 23:17:40|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1606346290000|2020-11-25 23:18:10|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|0
1606346320000|2020-11-25 23:18:40|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1606346350000|2020-11-25 23:19:10|5609.7|5587.3|5609.7|5587.3|5609.7|5587.3|5609.7|5587.3|0
1606346380000|2020-11-25 23:19:40|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|0
1606346410000|2020-11-25 23:20:10|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1606346440000|2020-11-25 23:20:40|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1606346470000|2020-11-25 23:21:10|5611|5588.6|5611|5588.6|5611|5588.6|5611|5588.6|0
1606346500000|2020-11-25 23:21:40|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1606346530000|2020-11-25 23:22:10|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1606346560000|2020-11-25 23:22:40|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1606346590000|2020-11-25 23:23:10|5606.8|5584.4|5606.8|5584.4|5606.8|5584.4|5606.8|5584.4|0
1606346620000|2020-11-25 23:23:40|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|0
1606346650000|2020-11-25 23:24:10|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|0
1606346680000|2020-11-25 23:24:40|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1606346710000|2020-11-25 23:25:10|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1606346740000|2020-11-25 23:25:40|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|0
1606346770000|2020-11-25 23:26:10|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|0
1606346800000|2020-11-25 23:26:40|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1606346830000|2020-11-25 23:27:10|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1606346860000|2020-11-25 23:27:40|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1606346890000|2020-11-25 23:28:10|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1606346920000|2020-11-25 23:28:40|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1606346950000|2020-11-25 23:29:10|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1606346980000|2020-11-25 23:29:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1606347010000|2020-11-25 23:30:10|5613|5590.6|5613|5590.6|5613|5590.6|5613|5590.6|0
1606347040000|2020-11-25 23:30:40|5613.4|5591|5613.4|5591|5613.4|5591|5613.4|5591|0
1606347070000|2020-11-25 23:31:10|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1606347100000|2020-11-25 23:31:40|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1606347160000|2020-11-25 23:32:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1606347190000|2020-11-25 23:33:10|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1606347220000|2020-11-25 23:33:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1606347250000|2020-11-25 23:34:10|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1606347280000|2020-11-25 23:34:40|5617.3|5594.9|5617.3|5594.9|5617.3|5594.9|5617.3|5594.9|0
1606347310000|2020-11-25 23:35:10|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|0
1606347340000|2020-11-25 23:35:40|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|0
1606347370000|2020-11-25 23:36:10|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|0
1606347400000|2020-11-25 23:36:40|5619.7|5597.3|5619.7|5597.3|5619.7|5597.3|5619.7|5597.3|0
1606347430000|2020-11-25 23:37:10|5621|5598.6|5621|5598.6|5621|5598.6|5621|5598.6|0
1606347460000|2020-11-25 23:37:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1606347490000|2020-11-25 23:38:10|5626.9|5604.5|5626.9|5604.5|5626.9|5604.5|5626.9|5604.5|0
1606347520000|2020-11-25 23:38:40|5627.1|5604.7|5627.1|5604.7|5627.1|5604.7|5627.1|5604.7|0
1606347550000|2020-11-25 23:39:10|5627.5|5605.1|5627.5|5605.1|5627.5|5605.1|5627.5|5605.1|0
1606347580000|2020-11-25 23:39:40|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|0
1606347610000|2020-11-25 23:40:10|5630.7|5608.3|5630.7|5608.3|5630.7|5608.3|5630.7|5608.3|0
1606347640000|2020-11-25 23:40:40|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|0
1606347670000|2020-11-25 23:41:10|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1606347700000|2020-11-25 23:41:40|5627.2|5604.8|5627.2|5604.8|5627.2|5604.8|5627.2|5604.8|0
1606347730000|2020-11-25 23:42:10|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|0
1606347760000|2020-11-25 23:42:40|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|0
1606347790000|2020-11-25 23:43:10|5629|5606.6|5629|5606.6|5629|5606.6|5629|5606.6|0
1606347820000|2020-11-25 23:43:40|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1606347850000|2020-11-25 23:44:10|5629.4|5607|5629.4|5607|5629.4|5607|5629.4|5607|0
1606347880000|2020-11-25 23:44:40|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|0
1606347910000|2020-11-25 23:45:10|5632.4|5610|5632.4|5610|5632.4|5610|5632.4|5610|0
1606347940000|2020-11-25 23:45:40|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1606347970000|2020-11-25 23:46:10|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|0
1606348000000|2020-11-25 23:46:40|5630.8|5608.4|5630.8|5608.4|5630.8|5608.4|5630.8|5608.4|0
1606348030000|2020-11-25 23:47:10|5630|5607.6|5630|5607.6|5630|5607.6|5630|5607.6|0
1606348060000|2020-11-25 23:47:40|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|0
1606348090000|2020-11-25 23:48:10|5632.9|5610.5|5632.9|5610.5|5632.9|5610.5|5632.9|5610.5|0
1606348120000|2020-11-25 23:48:40|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|0
1606348150000|2020-11-25 23:49:10|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|0
1606348180000|2020-11-25 23:49:40|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|0
1606348210000|2020-11-25 23:50:10|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|0
1606348240000|2020-11-25 23:50:40|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|0
1606348270000|2020-11-25 23:51:10|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|0
1606348300000|2020-11-25 23:51:40|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|0
1606348330000|2020-11-25 23:52:10|5629.4|5607|5629.4|5607|5629.4|5607|5629.4|5607|0
1606348360000|2020-11-25 23:52:40|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|0
1606348390000|2020-11-25 23:53:10|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|0
1606348420000|2020-11-25 23:53:40|5628|5605.6|5628|5605.6|5628|5605.6|5628|5605.6|0
1606348450000|2020-11-25 23:54:10|5629.4|5607|5629.4|5607|5629.4|5607|5629.4|5607|0
1606348480000|2020-11-25 23:54:40|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|0
1606348510000|2020-11-25 23:55:10|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|0
1606348540000|2020-11-25 23:55:40|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|0
1606348570000|2020-11-25 23:56:10|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|0
1606348600000|2020-11-25 23:56:40|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|0
1606348630000|2020-11-25 23:57:10|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1606348660000|2020-11-25 23:57:40|5636|5613.6|5636|5613.6|5636|5613.6|5636|5613.6|0
1606348690000|2020-11-25 23:58:10|5635|5612.6|5635|5612.6|5635|5612.6|5635|5612.6|0
1606348720000|2020-11-25 23:58:40|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|0
1606348750000|2020-11-25 23:59:10|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1606348780000|2020-11-25 23:59:40|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|0
1606348810000|2020-11-26 00:00:10|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1606348840000|2020-11-26 00:00:40|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|0
1606348870000|2020-11-26 00:01:10|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|0
1606348900000|2020-11-26 00:01:40|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1606348930000|2020-11-26 00:02:10|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|0
1606348960000|2020-11-26 00:02:40|5626|5603.6|5626|5603.6|5626|5603.6|5626|5603.6|0
1606348990000|2020-11-26 00:03:10|5625|5602.6|5625|5602.6|5625|5602.6|5625|5602.6|0
1606349020000|2020-11-26 00:03:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1606349050000|2020-11-26 00:04:10|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1606349080000|2020-11-26 00:04:40|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|0
1606349110000|2020-11-26 00:05:10|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|0
1606349140000|2020-11-26 00:05:40|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|0
1606349170000|2020-11-26 00:06:10|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|0
1606349200000|2020-11-26 00:06:40|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|0
1606349230000|2020-11-26 00:07:10|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1606349260000|2020-11-26 00:07:40|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606349290000|2020-11-26 00:08:10|5623|5600.6|5623|5600.6|5623|5600.6|5623|5600.6|0
1606349320000|2020-11-26 00:08:40|5624|5601.6|5624|5601.6|5624|5601.6|5624|5601.6|0
1606349350000|2020-11-26 00:09:10|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|0
1606349380000|2020-11-26 00:09:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1606349410000|2020-11-26 00:10:10|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|0
1606349440000|2020-11-26 00:10:40|5622.3|5599.9|5622.3|5599.9|5622.3|5599.9|5622.3|5599.9|0
1606349470000|2020-11-26 00:11:10|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1606349500000|2020-11-26 00:11:40|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606349530000|2020-11-26 00:12:10|5623.7|5601.3|5623.7|5601.3|5623.7|5601.3|5623.7|5601.3|0
1606349560000|2020-11-26 00:12:40|5623|5600.6|5623|5600.6|5623|5600.6|5623|5600.6|0
1606349590000|2020-11-26 00:13:10|5622.2|5599.8|5622.2|5599.8|5622.2|5599.8|5622.2|5599.8|0
1606349620000|2020-11-26 00:13:40|5624.2|5601.8|5624.2|5601.8|5624.2|5601.8|5624.2|5601.8|0
1606349650000|2020-11-26 00:14:10|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|0
1606349680000|2020-11-26 00:14:40|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1606349710000|2020-11-26 00:15:10|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1606349740000|2020-11-26 00:15:40|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|0
1606349770000|2020-11-26 00:16:10|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|0
1606349800000|2020-11-26 00:16:40|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1606349830000|2020-11-26 00:17:10|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1606349860000|2020-11-26 00:17:40|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|0
1606349890000|2020-11-26 00:18:10|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1606349920000|2020-11-26 00:18:40|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1606349950000|2020-11-26 00:19:10|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|0
1606349980000|2020-11-26 00:19:40|5623|5600.6|5623|5600.6|5623|5600.6|5623|5600.6|0
1606350040000|2020-11-26 00:20:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1606350070000|2020-11-26 00:21:10|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|0
1606350100000|2020-11-26 00:21:40|5626.5|5604.1|5626.5|5604.1|5626.5|5604.1|5626.5|5604.1|0
1606350130000|2020-11-26 00:22:10|5627.6|5605.2|5627.6|5605.2|5627.6|5605.2|5627.6|5605.2|0
1606350160000|2020-11-26 00:22:40|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1606350190000|2020-11-26 00:23:10|5627.4|5605|5627.4|5605|5627.4|5605|5627.4|5605|0
1606350220000|2020-11-26 00:23:40|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1606350250000|2020-11-26 00:24:10|5626.9|5604.5|5626.9|5604.5|5626.9|5604.5|5626.9|5604.5|0
1606350280000|2020-11-26 00:24:40|5627.2|5604.8|5627.2|5604.8|5627.2|5604.8|5627.2|5604.8|0
1606350310000|2020-11-26 00:25:10|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|0
1606350340000|2020-11-26 00:25:40|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|0
1606350370000|2020-11-26 00:26:10|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|0
1606350400000|2020-11-26 00:26:40|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|0
1606350430000|2020-11-26 00:27:10|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|0
1606350460000|2020-11-26 00:27:40|5621.4|5599|5621.4|5599|5621.4|5599|5621.4|5599|0
1606350490000|2020-11-26 00:28:10|5620.3|5597.9|5620.3|5597.9|5620.3|5597.9|5620.3|5597.9|0
1606350520000|2020-11-26 00:28:40|5621.4|5599|5621.4|5599|5621.4|5599|5621.4|5599|0
1606350550000|2020-11-26 00:29:10|5622|5599.6|5622|5599.6|5622|5599.6|5622|5599.6|0
1606350580000|2020-11-26 00:29:40|5621.1|5598.7|5621.1|5598.7|5621.1|5598.7|5621.1|5598.7|0
1606350610000|2020-11-26 00:30:10|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1606350640000|2020-11-26 00:30:40|5621|5598.6|5621|5598.6|5621|5598.6|5621|5598.6|0
1606350670000|2020-11-26 00:31:10|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|0
1606350700000|2020-11-26 00:31:40|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1606350730000|2020-11-26 00:32:10|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|0
1606350760000|2020-11-26 00:32:40|5623|5600.6|5623|5600.6|5623|5600.6|5623|5600.6|0
1606350790000|2020-11-26 00:33:10|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|0
1606350820000|2020-11-26 00:33:40|5623|5600.6|5623|5600.6|5623|5600.6|5623|5600.6|0
1606350850000|2020-11-26 00:34:10|5622.3|5599.9|5622.3|5599.9|5622.3|5599.9|5622.3|5599.9|0
1606350880000|2020-11-26 00:34:40|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1606350910000|2020-11-26 00:35:10|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|0
1606350940000|2020-11-26 00:35:40|5624.2|5601.8|5624.2|5601.8|5624.2|5601.8|5624.2|5601.8|0
1606350970000|2020-11-26 00:36:10|5624|5601.6|5624|5601.6|5624|5601.6|5624|5601.6|0
1606351000000|2020-11-26 00:36:40|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|0
1606351030000|2020-11-26 00:37:10|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1606351060000|2020-11-26 00:37:40|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1606351090000|2020-11-26 00:38:10|5624.4|5602|5624.4|5602|5624.4|5602|5624.4|5602|0
1606351120000|2020-11-26 00:38:40|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|0
1606351150000|2020-11-26 00:39:10|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1606351180000|2020-11-26 00:39:40|5624.9|5602.5|5624.9|5602.5|5624.9|5602.5|5624.9|5602.5|0
1606351210000|2020-11-26 00:40:10|5625.2|5602.8|5625.2|5602.8|5625.2|5602.8|5625.2|5602.8|0
1606351270000|2020-11-26 00:41:10|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|0
1606351300000|2020-11-26 00:41:40|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|0
1606351330000|2020-11-26 00:42:10|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1606351360000|2020-11-26 00:42:40|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|0
1606351390000|2020-11-26 00:43:10|5628.3|5605.9|5628.3|5605.9|5628.3|5605.9|5628.3|5605.9|0
1606351420000|2020-11-26 00:43:40|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|0
1606351450000|2020-11-26 00:44:10|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1606351480000|2020-11-26 00:44:40|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|0
1606351510000|2020-11-26 00:45:10|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1606351540000|2020-11-26 00:45:40|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|0
1606351570000|2020-11-26 00:46:10|5635.2|5612.8|5635.2|5612.8|5635.2|5612.8|5635.2|5612.8|0
1606351600000|2020-11-26 00:46:40|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|0
1606351630000|2020-11-26 00:47:10|5631.7|5609.3|5631.7|5609.3|5631.7|5609.3|5631.7|5609.3|0
1606351660000|2020-11-26 00:47:40|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1606351690000|2020-11-26 00:48:10|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|0
1606351720000|2020-11-26 00:48:40|5630|5607.6|5630|5607.6|5630|5607.6|5630|5607.6|0
1606351750000|2020-11-26 00:49:10|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|0
1606351780000|2020-11-26 00:49:40|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|0
1606351810000|2020-11-26 00:50:10|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|0
1606351840000|2020-11-26 00:50:40|5627.2|5604.8|5627.2|5604.8|5627.2|5604.8|5627.2|5604.8|0
1606351870000|2020-11-26 00:51:10|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1606351930000|2020-11-26 00:52:10|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|0
1606351960000|2020-11-26 00:52:40|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|0
1606351990000|2020-11-26 00:53:10|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|0
1606352020000|2020-11-26 00:53:40|5628.1|5605.7|5628.1|5605.7|5628.1|5605.7|5628.1|5605.7|0
1606352050000|2020-11-26 00:54:10|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|0
1606352080000|2020-11-26 00:54:40|5627.2|5604.8|5627.2|5604.8|5627.2|5604.8|5627.2|5604.8|0
1606352110000|2020-11-26 00:55:10|5626.5|5604.1|5626.5|5604.1|5626.5|5604.1|5626.5|5604.1|0
1606352140000|2020-11-26 00:55:40|5627.1|5604.7|5627.1|5604.7|5627.1|5604.7|5627.1|5604.7|0
1606352170000|2020-11-26 00:56:10|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1606352200000|2020-11-26 00:56:40|5628.1|5605.7|5628.1|5605.7|5628.1|5605.7|5628.1|5605.7|0
1606352230000|2020-11-26 00:57:10|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1606352260000|2020-11-26 00:57:40|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|0
1606352290000|2020-11-26 00:58:10|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1606352320000|2020-11-26 00:58:40|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1606352350000|2020-11-26 00:59:10|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1606352380000|2020-11-26 00:59:40|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|0
1606352410000|2020-11-26 01:00:10|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|0
1606352440000|2020-11-26 01:00:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1606352470000|2020-11-26 01:01:10|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1606352500000|2020-11-26 01:01:40|5621.1|5598.7|5621.1|5598.7|5621.1|5598.7|5621.1|5598.7|0
1606352530000|2020-11-26 01:02:10|5620.4|5598|5620.4|5598|5620.4|5598|5620.4|5598|0
1606352560000|2020-11-26 01:02:40|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|0
1606352590000|2020-11-26 01:03:10|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|0
1606352620000|2020-11-26 01:03:40|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|0
1606352650000|2020-11-26 01:04:10|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|0
1606352680000|2020-11-26 01:04:40|5624|5601.6|5624|5601.6|5624|5601.6|5624|5601.6|0
1606352710000|2020-11-26 01:05:10|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1606352740000|2020-11-26 01:05:40|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|0
1606352770000|2020-11-26 01:06:10|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606352800000|2020-11-26 01:06:40|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|0
1606352830000|2020-11-26 01:07:10|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1606352860000|2020-11-26 01:07:40|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1606352890000|2020-11-26 01:08:10|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1606352920000|2020-11-26 01:08:40|5622.2|5599.8|5622.2|5599.8|5622.2|5599.8|5622.2|5599.8|0
1606352950000|2020-11-26 01:09:10|5622|5599.6|5622|5599.6|5622|5599.6|5622|5599.6|0
1606352980000|2020-11-26 01:09:40|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|0
1606353010000|2020-11-26 01:10:10|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1606353070000|2020-11-26 01:11:10|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1606353100000|2020-11-26 01:11:40|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|0
1606353130000|2020-11-26 01:12:10|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|0
1606353160000|2020-11-26 01:12:40|5621.1|5598.7|5621.1|5598.7|5621.1|5598.7|5621.1|5598.7|0
1606353190000|2020-11-26 01:13:10|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|0
1606353220000|2020-11-26 01:13:40|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|0
1606353250000|2020-11-26 01:14:10|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1606353280000|2020-11-26 01:14:40|5620.4|5598|5620.4|5598|5620.4|5598|5620.4|5598|0
1606353310000|2020-11-26 01:15:10|5620.7|5598.3|5620.7|5598.3|5620.7|5598.3|5620.7|5598.3|0
1606353340000|2020-11-26 01:15:40|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|0
1606353400000|2020-11-26 01:16:40|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|0
1606353430000|2020-11-26 01:17:10|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|0
1606353460000|2020-11-26 01:17:40|5621.1|5598.7|5621.1|5598.7|5621.1|5598.7|5621.1|5598.7|0
1606353490000|2020-11-26 01:18:10|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|0
1606353520000|2020-11-26 01:18:40|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|0
1606353550000|2020-11-26 01:19:10|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|0
1606353580000|2020-11-26 01:19:40|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1606353610000|2020-11-26 01:20:10|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1606353640000|2020-11-26 01:20:40|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|0
1606353670000|2020-11-26 01:21:10|5620.3|5597.9|5620.3|5597.9|5620.3|5597.9|5620.3|5597.9|0
1606353700000|2020-11-26 01:21:40|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|0
1606353730000|2020-11-26 01:22:10|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|0
1606353760000|2020-11-26 01:22:40|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606353790000|2020-11-26 01:23:10|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|0
1606353820000|2020-11-26 01:23:40|5624.2|5601.8|5624.2|5601.8|5624.2|5601.8|5624.2|5601.8|0
1606353850000|2020-11-26 01:24:10|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606353880000|2020-11-26 01:24:40|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1606353970000|2020-11-26 01:26:10|5624.9|5602.5|5624.9|5602.5|5624.9|5602.5|5624.9|5602.5|0
1606354000000|2020-11-26 01:26:40|5623.7|5601.3|5623.7|5601.3|5623.7|5601.3|5623.7|5601.3|0
1606354030000|2020-11-26 01:27:10|5623.5|5601.1|5623.5|5601.1|5623.5|5601.1|5623.5|5601.1|0
1606354060000|2020-11-26 01:27:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1606354090000|2020-11-26 01:28:10|5623.7|5601.3|5623.7|5601.3|5623.7|5601.3|5623.7|5601.3|0
1606354120000|2020-11-26 01:28:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1606354150000|2020-11-26 01:29:10|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|0
1606354180000|2020-11-26 01:29:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1606354210000|2020-11-26 01:30:10|5624|5601.6|5624|5601.6|5624|5601.6|5624|5601.6|0
1606354240000|2020-11-26 01:30:40|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606354270000|2020-11-26 01:31:10|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|0
1606354300000|2020-11-26 01:31:40|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1606354330000|2020-11-26 01:32:10|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|0
1606354360000|2020-11-26 01:32:40|5625|5602.6|5625|5602.6|5625|5602.6|5625|5602.6|0
1606354390000|2020-11-26 01:33:10|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|0
1606354420000|2020-11-26 01:33:40|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1606354450000|2020-11-26 01:34:10|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|0
1606354480000|2020-11-26 01:34:40|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1606354540000|2020-11-26 01:35:40|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|0
1606354570000|2020-11-26 01:36:10|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1606354600000|2020-11-26 01:36:40|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1606354630000|2020-11-26 01:37:10|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|0
1606354660000|2020-11-26 01:37:40|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|0
1606354690000|2020-11-26 01:38:10|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1606354720000|2020-11-26 01:38:40|5624.4|5602|5624.4|5602|5624.4|5602|5624.4|5602|0
1606354750000|2020-11-26 01:39:10|5624|5601.6|5624|5601.6|5624|5601.6|5624|5601.6|0
1606354780000|2020-11-26 01:39:40|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606354810000|2020-11-26 01:40:10|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|0
1606354840000|2020-11-26 01:40:40|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|0
1606354870000|2020-11-26 01:41:10|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1606354900000|2020-11-26 01:41:40|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|0
1606354930000|2020-11-26 01:42:10|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|0
1606354960000|2020-11-26 01:42:40|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606354990000|2020-11-26 01:43:10|5622.3|5599.9|5622.3|5599.9|5622.3|5599.9|5622.3|5599.9|0
1606355020000|2020-11-26 01:43:40|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1606355050000|2020-11-26 01:44:10|5621.4|5599|5621.4|5599|5621.4|5599|5621.4|5599|0
1606355080000|2020-11-26 01:44:40|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|0
1606355110000|2020-11-26 01:45:10|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|0
1606355140000|2020-11-26 01:45:40|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1606355170000|2020-11-26 01:46:10|5622.3|5599.9|5622.3|5599.9|5622.3|5599.9|5622.3|5599.9|0
1606355200000|2020-11-26 01:46:40|5620.3|5597.9|5620.3|5597.9|5620.3|5597.9|5620.3|5597.9|0
1606355230000|2020-11-26 01:47:10|5620.4|5598|5620.4|5598|5620.4|5598|5620.4|5598|0
1606355260000|2020-11-26 01:47:40|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|0
1606355290000|2020-11-26 01:48:10|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|0
1606355320000|2020-11-26 01:48:40|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1606355350000|2020-11-26 01:49:10|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|0
1606355380000|2020-11-26 01:49:40|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|0
1606355410000|2020-11-26 01:50:10|5619.3|5596.9|5619.3|5596.9|5619.3|5596.9|5619.3|5596.9|0
1606355440000|2020-11-26 01:50:40|5620|5597.6|5620|5597.6|5620|5597.6|5620|5597.6|0
1606355470000|2020-11-26 01:51:10|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|0
1606355500000|2020-11-26 01:51:40|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|0
1606355530000|2020-11-26 01:52:10|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1606355560000|2020-11-26 01:52:40|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|0
1606355590000|2020-11-26 01:53:10|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1606355650000|2020-11-26 01:54:10|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|0
1606355710000|2020-11-26 01:55:10|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1606355740000|2020-11-26 01:55:40|5617.3|5594.9|5617.3|5594.9|5617.3|5594.9|5617.3|5594.9|0
1606355770000|2020-11-26 01:56:10|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|0
1606355800000|2020-11-26 01:56:40|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|0
1606355830000|2020-11-26 01:57:10|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1606355860000|2020-11-26 01:57:40|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|0
1606355890000|2020-11-26 01:58:10|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1606355920000|2020-11-26 01:58:40|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1606355950000|2020-11-26 01:59:10|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1606355980000|2020-11-26 01:59:40|5615.9|5593.5|5615.9|5593.5|5615.9|5593.5|5615.9|5593.5|0
1606356010000|2020-11-26 02:00:10|5617.1|5594.7|5617.1|5594.7|5617.1|5594.7|5617.1|5594.7|0
1606356040000|2020-11-26 02:00:40|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|0
1606356070000|2020-11-26 02:01:10|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1606356100000|2020-11-26 02:01:40|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|0
1606356130000|2020-11-26 02:02:10|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1606356160000|2020-11-26 02:02:40|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1606356190000|2020-11-26 02:03:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1606356220000|2020-11-26 02:03:40|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|0
1606356250000|2020-11-26 02:04:10|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1606356280000|2020-11-26 02:04:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1606356310000|2020-11-26 02:05:10|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|0
1606356340000|2020-11-26 02:05:40|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|0
1606356370000|2020-11-26 02:06:10|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1606356400000|2020-11-26 02:06:40|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1606356430000|2020-11-26 02:07:10|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1606356460000|2020-11-26 02:07:40|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1606356490000|2020-11-26 02:08:10|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1606356520000|2020-11-26 02:08:40|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|0
1606356550000|2020-11-26 02:09:10|5620|5597.6|5620|5597.6|5620|5597.6|5620|5597.6|0
1606356580000|2020-11-26 02:09:40|5619|5596.6|5619|5596.6|5619|5596.6|5619|5596.6|0
1606356610000|2020-11-26 02:10:10|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1606356640000|2020-11-26 02:10:40|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|0
1606356670000|2020-11-26 02:11:10|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|0
1606356700000|2020-11-26 02:11:40|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1606356730000|2020-11-26 02:12:10|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|0
1606356760000|2020-11-26 02:12:40|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1606356790000|2020-11-26 02:13:10|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|0
1606356820000|2020-11-26 02:13:40|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1606356850000|2020-11-26 02:14:10|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|0
1606356880000|2020-11-26 02:14:40|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|0
1606356910000|2020-11-26 02:15:10|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|0
1606356940000|2020-11-26 02:15:40|5620.1|5597.7|5620.1|5597.7|5620.1|5597.7|5620.1|5597.7|0
1606356970000|2020-11-26 02:16:10|5619.7|5597.3|5619.7|5597.3|5619.7|5597.3|5619.7|5597.3|0
1606357000000|2020-11-26 02:16:40|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1606357030000|2020-11-26 02:17:10|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|0
1606357060000|2020-11-26 02:17:40|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|0
1606357090000|2020-11-26 02:18:10|5621.4|5599|5621.4|5599|5621.4|5599|5621.4|5599|0
1606357120000|2020-11-26 02:18:40|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1606357150000|2020-11-26 02:19:10|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|0
1606357180000|2020-11-26 02:19:40|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|0
1606357210000|2020-11-26 02:20:10|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|0
1606357240000|2020-11-26 02:20:40|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|0
1606357270000|2020-11-26 02:21:10|5626.4|5604|5626.4|5604|5626.4|5604|5626.4|5604|0
1606357300000|2020-11-26 02:21:40|5626.2|5603.8|5626.2|5603.8|5626.2|5603.8|5626.2|5603.8|0
1606357330000|2020-11-26 02:22:10|5625.2|5602.8|5625.2|5602.8|5625.2|5602.8|5625.2|5602.8|0
1606357360000|2020-11-26 02:22:40|5625.4|5603|5625.4|5603|5625.4|5603|5625.4|5603|0
1606357390000|2020-11-26 02:23:10|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|0
1606357420000|2020-11-26 02:23:40|5626.2|5603.8|5626.2|5603.8|5626.2|5603.8|5626.2|5603.8|0
1606357450000|2020-11-26 02:24:10|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|0
1606357480000|2020-11-26 02:24:40|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|0
1606357510000|2020-11-26 02:25:10|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1606357540000|2020-11-26 02:25:40|5626.2|5603.8|5626.2|5603.8|5626.2|5603.8|5626.2|5603.8|0
1606357570000|2020-11-26 02:26:10|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|0
1606357600000|2020-11-26 02:26:40|5627.4|5605|5627.4|5605|5627.4|5605|5627.4|5605|0
1606357630000|2020-11-26 02:27:10|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|0
1606357660000|2020-11-26 02:27:40|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|0
1606357690000|2020-11-26 02:28:10|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1606357720000|2020-11-26 02:28:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1606357750000|2020-11-26 02:29:10|5630.4|5608|5630.4|5608|5630.4|5608|5630.4|5608|0
1606357780000|2020-11-26 02:29:40|5630|5607.6|5630|5607.6|5630|5607.6|5630|5607.6|0
1606357810000|2020-11-26 02:30:10|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|0
1606357840000|2020-11-26 02:30:40|5628.1|5605.7|5628.1|5605.7|5628.1|5605.7|5628.1|5605.7|0
1606357870000|2020-11-26 02:31:10|5628|5605.6|5628|5605.6|5628|5605.6|5628|5605.6|0
1606357900000|2020-11-26 02:31:40|5628.5|5606.1|5628.5|5606.1|5628.5|5606.1|5628.5|5606.1|0
1606357930000|2020-11-26 02:32:10|5629.5|5607.1|5629.5|5607.1|5629.5|5607.1|5629.5|5607.1|0
1606357960000|2020-11-26 02:32:40|5630.4|5608|5630.4|5608|5630.4|5608|5630.4|5608|0
1606357990000|2020-11-26 02:33:10|5629.5|5607.1|5629.5|5607.1|5629.5|5607.1|5629.5|5607.1|0
1606358050000|2020-11-26 02:34:10|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|0
1606358080000|2020-11-26 02:34:40|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1606358110000|2020-11-26 02:35:10|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|0
1606358140000|2020-11-26 02:35:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1606358170000|2020-11-26 02:36:10|5630.4|5608|5630.4|5608|5630.4|5608|5630.4|5608|0
1606358200000|2020-11-26 02:36:40|5628.4|5606|5628.4|5606|5628.4|5606|5628.4|5606|0
1606358230000|2020-11-26 02:37:10|5629|5606.6|5629|5606.6|5629|5606.6|5629|5606.6|0
1606358260000|2020-11-26 02:37:40|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|0
1606358290000|2020-11-26 02:38:10|5629.4|5607|5629.4|5607|5629.4|5607|5629.4|5607|0
1606358320000|2020-11-26 02:38:40|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|0
1606358350000|2020-11-26 02:39:10|5628.3|5605.9|5628.3|5605.9|5628.3|5605.9|5628.3|5605.9|0
1606358380000|2020-11-26 02:39:40|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|0
1606358410000|2020-11-26 02:40:10|5627.6|5605.2|5627.6|5605.2|5627.6|5605.2|5627.6|5605.2|0
1606358440000|2020-11-26 02:40:40|5628|5605.6|5628|5605.6|5628|5605.6|5628|5605.6|0
1606358470000|2020-11-26 02:41:10|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1606358500000|2020-11-26 02:41:40|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1606358530000|2020-11-26 02:42:10|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|0
1606358560000|2020-11-26 02:42:40|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|0
1606358590000|2020-11-26 02:43:10|5630.4|5608|5630.4|5608|5630.4|5608|5630.4|5608|0
1606358620000|2020-11-26 02:43:40|5630.8|5608.4|5630.8|5608.4|5630.8|5608.4|5630.8|5608.4|0
1606358650000|2020-11-26 02:44:10|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|0
1606358680000|2020-11-26 02:44:40|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1606358710000|2020-11-26 02:45:10|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|0
1606358740000|2020-11-26 02:45:40|5629.4|5607|5629.4|5607|5629.4|5607|5629.4|5607|0
1606358770000|2020-11-26 02:46:10|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1606358800000|2020-11-26 02:46:40|5629|5606.6|5629|5606.6|5629|5606.6|5629|5606.6|0
1606358830000|2020-11-26 02:47:10|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|0
1606358860000|2020-11-26 02:47:40|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|0
1606358890000|2020-11-26 02:48:10|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1606358920000|2020-11-26 02:48:40|5628|5605.6|5628|5605.6|5628|5605.6|5628|5605.6|0
1606358950000|2020-11-26 02:49:10|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|0
1606358980000|2020-11-26 02:49:40|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|0
1606359010000|2020-11-26 02:50:10|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1606359040000|2020-11-26 02:50:40|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|0
1606359070000|2020-11-26 02:51:10|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|0
1606359100000|2020-11-26 02:51:40|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|0
1606359130000|2020-11-26 02:52:10|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1606359160000|2020-11-26 02:52:40|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|0
1606359190000|2020-11-26 02:53:10|5624|5601.6|5624|5601.6|5624|5601.6|5624|5601.6|0
1606359220000|2020-11-26 02:53:40|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|0
1606359250000|2020-11-26 02:54:10|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1606359280000|2020-11-26 02:54:40|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1606359310000|2020-11-26 02:55:10|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1606359340000|2020-11-26 02:55:40|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1606359370000|2020-11-26 02:56:10|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1606359400000|2020-11-26 02:56:40|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|0
1606359460000|2020-11-26 02:57:40|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|0
1606359490000|2020-11-26 02:58:10|5623.5|5601.1|5623.5|5601.1|5623.5|5601.1|5623.5|5601.1|0
1606359520000|2020-11-26 02:58:40|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|0
1606359550000|2020-11-26 02:59:10|5623|5600.6|5623|5600.6|5623|5600.6|5623|5600.6|0
1606359580000|2020-11-26 02:59:40|5622.2|5599.8|5622.2|5599.8|5622.2|5599.8|5622.2|5599.8|0
1606359640000|2020-11-26 03:00:40|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1606359670000|2020-11-26 03:01:10|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|0
1606359700000|2020-11-26 03:01:40|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|0
1606359730000|2020-11-26 03:02:10|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|0
1606359760000|2020-11-26 03:02:40|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1606359790000|2020-11-26 03:03:10|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|0
1606359820000|2020-11-26 03:03:40|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|0
1606359880000|2020-11-26 03:04:40|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1606359910000|2020-11-26 03:05:10|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|0
1606359970000|2020-11-26 03:06:10|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|0
1606360000000|2020-11-26 03:06:40|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|0
1606360030000|2020-11-26 03:07:10|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1606360060000|2020-11-26 03:07:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1606360090000|2020-11-26 03:08:10|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1606360120000|2020-11-26 03:08:40|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1606360150000|2020-11-26 03:09:10|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1606360180000|2020-11-26 03:09:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1606360210000|2020-11-26 03:10:10|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1606360240000|2020-11-26 03:10:40|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1606360270000|2020-11-26 03:11:10|5616.4|5594|5616.4|5594|5616.4|5594|5616.4|5594|0
1606360300000|2020-11-26 03:11:40|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1606360330000|2020-11-26 03:12:10|5616.8|5594.4|5616.8|5594.4|5616.8|5594.4|5616.8|5594.4|0
1606360360000|2020-11-26 03:12:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1606360390000|2020-11-26 03:13:10|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1606360450000|2020-11-26 03:14:10|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1606360480000|2020-11-26 03:14:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1606360510000|2020-11-26 03:15:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1606360540000|2020-11-26 03:15:40|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1606360570000|2020-11-26 03:16:10|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1606360600000|2020-11-26 03:16:40|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|0
1606360630000|2020-11-26 03:17:10|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1606360660000|2020-11-26 03:17:40|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|0
1606360690000|2020-11-26 03:18:10|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|0
1606360720000|2020-11-26 03:18:40|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|0
1606360750000|2020-11-26 03:19:10|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1606360780000|2020-11-26 03:19:40|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|0
1606360810000|2020-11-26 03:20:10|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|0
1606360840000|2020-11-26 03:20:40|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|0
1606360870000|2020-11-26 03:21:10|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|0
1606360900000|2020-11-26 03:21:40|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1606360930000|2020-11-26 03:22:10|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1606360960000|2020-11-26 03:22:40|5606.4|5584|5606.4|5584|5606.4|5584|5606.4|5584|0
1606360990000|2020-11-26 03:23:10|5605.4|5583|5605.4|5583|5605.4|5583|5605.4|5583|0
1606361020000|2020-11-26 03:23:40|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|0
1606361050000|2020-11-26 03:24:10|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1606361110000|2020-11-26 03:25:10|5604.4|5582|5604.4|5582|5604.4|5582|5604.4|5582|0
1606361140000|2020-11-26 03:25:40|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|0
1606361170000|2020-11-26 03:26:10|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1606361200000|2020-11-26 03:26:40|5607.7|5585.3|5607.7|5585.3|5607.7|5585.3|5607.7|5585.3|0
1606361230000|2020-11-26 03:27:10|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|0
1606361260000|2020-11-26 03:27:40|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|0
1606361290000|2020-11-26 03:28:10|5608|5585.6|5608|5585.6|5608|5585.6|5608|5585.6|0
1606361320000|2020-11-26 03:28:40|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1606361350000|2020-11-26 03:29:10|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|0
1606361380000|2020-11-26 03:29:40|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1606361410000|2020-11-26 03:30:10|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|0
1606361440000|2020-11-26 03:30:40|5606.4|5584|5606.4|5584|5606.4|5584|5606.4|5584|0
1606361470000|2020-11-26 03:31:10|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1606361500000|2020-11-26 03:31:40|5604.4|5582|5604.4|5582|5604.4|5582|5604.4|5582|0
1606361530000|2020-11-26 03:32:10|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1606361560000|2020-11-26 03:32:40|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|0
1606361590000|2020-11-26 03:33:10|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1606361620000|2020-11-26 03:33:40|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1606361650000|2020-11-26 03:34:10|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|0
1606361680000|2020-11-26 03:34:40|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|0
1606361710000|2020-11-26 03:35:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1606361740000|2020-11-26 03:35:40|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|0
1606361770000|2020-11-26 03:36:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1606361800000|2020-11-26 03:36:40|5606.8|5584.4|5606.8|5584.4|5606.8|5584.4|5606.8|5584.4|0
1606361830000|2020-11-26 03:37:10|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|0
1606361860000|2020-11-26 03:37:40|5606.4|5584|5606.4|5584|5606.4|5584|5606.4|5584|0
1606361890000|2020-11-26 03:38:10|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|0
1606361920000|2020-11-26 03:38:40|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|0
1606361950000|2020-11-26 03:39:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1606361980000|2020-11-26 03:39:40|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1606362010000|2020-11-26 03:40:10|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1606362040000|2020-11-26 03:40:40|5607.3|5584.9|5607.3|5584.9|5607.3|5584.9|5607.3|5584.9|0
1606362070000|2020-11-26 03:41:10|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1606362100000|2020-11-26 03:41:40|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|0
1606362130000|2020-11-26 03:42:10|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1606362190000|2020-11-26 03:43:10|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1606362220000|2020-11-26 03:43:40|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1606362250000|2020-11-26 03:44:10|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|0
1606362310000|2020-11-26 03:45:10|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|0
1606362340000|2020-11-26 03:45:40|5606.3|5583.9|5606.3|5583.9|5606.3|5583.9|5606.3|5583.9|0
1606362370000|2020-11-26 03:46:10|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1606362400000|2020-11-26 03:46:40|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1606362430000|2020-11-26 03:47:10|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|0
1606362460000|2020-11-26 03:47:40|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1606362490000|2020-11-26 03:48:10|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1606362520000|2020-11-26 03:48:40|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1606362550000|2020-11-26 03:49:10|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1606362580000|2020-11-26 03:49:40|5604.4|5582|5604.4|5582|5604.4|5582|5604.4|5582|0
1606362610000|2020-11-26 03:50:10|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|0
1606362640000|2020-11-26 03:50:40|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|0
1606362670000|2020-11-26 03:51:10|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|0
1606362730000|2020-11-26 03:52:10|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|0
1606362760000|2020-11-26 03:52:40|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|0
1606362790000|2020-11-26 03:53:10|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1606362820000|2020-11-26 03:53:40|5604.4|5582|5604.4|5582|5604.4|5582|5604.4|5582|0
1606362850000|2020-11-26 03:54:10|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|0
1606362880000|2020-11-26 03:54:40|5605.4|5583|5605.4|5583|5605.4|5583|5605.4|5583|0
1606362910000|2020-11-26 03:55:10|5603.4|5581|5603.4|5581|5603.4|5581|5603.4|5581|0
1606362940000|2020-11-26 03:55:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1606362970000|2020-11-26 03:56:10|5602.7|5580.3|5602.7|5580.3|5602.7|5580.3|5602.7|5580.3|0
1606363000000|2020-11-26 03:56:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1606363030000|2020-11-26 03:57:10|5603.4|5581|5603.4|5581|5603.4|5581|5603.4|5581|0
1606363060000|2020-11-26 03:57:40|5603|5580.6|5603|5580.6|5603|5580.6|5603|5580.6|0
1606363090000|2020-11-26 03:58:10|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|0
1606363120000|2020-11-26 03:58:40|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1606363150000|2020-11-26 03:59:10|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1606363180000|2020-11-26 03:59:40|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1606363210000|2020-11-26 04:00:10|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|0
1606363240000|2020-11-26 04:00:40|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|0
1606363270000|2020-11-26 04:01:10|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1606363300000|2020-11-26 04:01:40|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1606363330000|2020-11-26 04:02:10|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1606363360000|2020-11-26 04:02:40|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1606363390000|2020-11-26 04:03:10|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|0
1606363420000|2020-11-26 04:03:40|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|0
1606363450000|2020-11-26 04:04:10|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|0
1606363480000|2020-11-26 04:04:40|5604.4|5582|5604.4|5582|5604.4|5582|5604.4|5582|0
1606363510000|2020-11-26 04:05:10|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1606363570000|2020-11-26 04:06:10|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|0
1606363600000|2020-11-26 04:06:40|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1606363630000|2020-11-26 04:07:10|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1606363660000|2020-11-26 04:07:40|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1606363690000|2020-11-26 04:08:10|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1606363720000|2020-11-26 04:08:40|5603|5580.6|5603|5580.6|5603|5580.6|5603|5580.6|0
1606363750000|2020-11-26 04:09:10|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|0
1606363780000|2020-11-26 04:09:40|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1606363810000|2020-11-26 04:10:10|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1606363840000|2020-11-26 04:10:40|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1606363870000|2020-11-26 04:11:10|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1606363900000|2020-11-26 04:11:40|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|0
1606363930000|2020-11-26 04:12:10|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1606363960000|2020-11-26 04:12:40|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|0
1606363990000|2020-11-26 04:13:10|5599|5576.6|5599|5576.6|5599|5576.6|5599|5576.6|0
1606364020000|2020-11-26 04:13:40|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|0
1606364050000|2020-11-26 04:14:10|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|0
1606364080000|2020-11-26 04:14:40|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1606364110000|2020-11-26 04:15:10|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1606364140000|2020-11-26 04:15:40|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1606364170000|2020-11-26 04:16:10|5600.4|5578|5600.4|5578|5600.4|5578|5600.4|5578|0
1606364200000|2020-11-26 04:16:40|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1606364230000|2020-11-26 04:17:10|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|0
1606364260000|2020-11-26 04:17:40|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|0
1606364290000|2020-11-26 04:18:10|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|0
1606364320000|2020-11-26 04:18:40|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1606364350000|2020-11-26 04:19:10|5600.2|5577.8|5600.2|5577.8|5600.2|5577.8|5600.2|5577.8|0
1606364380000|2020-11-26 04:19:40|5600|5577.6|5600|5577.6|5600|5577.6|5600|5577.6|0
1606364410000|2020-11-26 04:20:10|5600.2|5577.8|5600.2|5577.8|5600.2|5577.8|5600.2|5577.8|0
1606364440000|2020-11-26 04:20:40|5600.4|5578|5600.4|5578|5600.4|5578|5600.4|5578|0
1606364470000|2020-11-26 04:21:10|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|0
1606364500000|2020-11-26 04:21:40|5599.4|5577|5599.4|5577|5599.4|5577|5599.4|5577|0
1606364530000|2020-11-26 04:22:10|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|0
1606364560000|2020-11-26 04:22:40|5598|5575.6|5598|5575.6|5598|5575.6|5598|5575.6|0
1606364590000|2020-11-26 04:23:10|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1606364650000|2020-11-26 04:24:10|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|0
1606364680000|2020-11-26 04:24:40|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|0
1606364710000|2020-11-26 04:25:10|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1606364740000|2020-11-26 04:25:40|5597|5574.6|5597|5574.6|5597|5574.6|5597|5574.6|0
1606364770000|2020-11-26 04:26:10|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|0
1606364800000|2020-11-26 04:26:40|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|0
1606364830000|2020-11-26 04:27:10|5597.5|5575.1|5597.5|5575.1|5597.5|5575.1|5597.5|5575.1|0
1606364860000|2020-11-26 04:27:40|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|0
1606364890000|2020-11-26 04:28:10|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|0
1606364920000|2020-11-26 04:28:40|5596.4|5574|5596.4|5574|5596.4|5574|5596.4|5574|0
1606364950000|2020-11-26 04:29:10|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|0
1606364980000|2020-11-26 04:29:40|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1606365010000|2020-11-26 04:30:10|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1606365040000|2020-11-26 04:30:40|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|0
1606365070000|2020-11-26 04:31:10|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1606365100000|2020-11-26 04:31:40|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1606365130000|2020-11-26 04:32:10|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|0
1606365160000|2020-11-26 04:32:40|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1606365190000|2020-11-26 04:33:10|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1606365220000|2020-11-26 04:33:40|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|0
1606365280000|2020-11-26 04:34:40|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|0
1606365310000|2020-11-26 04:35:10|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1606365340000|2020-11-26 04:35:40|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1606365370000|2020-11-26 04:36:10|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1606365400000|2020-11-26 04:36:40|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1606365430000|2020-11-26 04:37:10|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1606365460000|2020-11-26 04:37:40|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1606365490000|2020-11-26 04:38:10|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1606365520000|2020-11-26 04:38:40|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1606365550000|2020-11-26 04:39:10|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1606365580000|2020-11-26 04:39:40|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|0
1606365610000|2020-11-26 04:40:10|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|0
1606365640000|2020-11-26 04:40:40|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|0
1606365670000|2020-11-26 04:41:10|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1606365700000|2020-11-26 04:41:40|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1606365730000|2020-11-26 04:42:10|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|0
1606365760000|2020-11-26 04:42:40|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1606365790000|2020-11-26 04:43:10|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|0
1606365820000|2020-11-26 04:43:40|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1606365850000|2020-11-26 04:44:10|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|0
1606365880000|2020-11-26 04:44:40|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1606365910000|2020-11-26 04:45:10|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1606365940000|2020-11-26 04:45:40|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1606365970000|2020-11-26 04:46:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1606366000000|2020-11-26 04:46:40|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|0
1606366030000|2020-11-26 04:47:10|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1606366060000|2020-11-26 04:47:40|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1606366090000|2020-11-26 04:48:10|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1606366120000|2020-11-26 04:48:40|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|0
1606366150000|2020-11-26 04:49:10|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|0
1606366210000|2020-11-26 04:50:10|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1606366240000|2020-11-26 04:50:40|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1606366270000|2020-11-26 04:51:10|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|0
1606366300000|2020-11-26 04:51:40|5607.8|5585.4|5607.8|5585.4|5607.8|5585.4|5607.8|5585.4|0
1606366330000|2020-11-26 04:52:10|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|0
1606366360000|2020-11-26 04:52:40|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1606366390000|2020-11-26 04:53:10|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1606366420000|2020-11-26 04:53:40|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1606366450000|2020-11-26 04:54:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1606366480000|2020-11-26 04:54:40|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1606366510000|2020-11-26 04:55:10|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1606366540000|2020-11-26 04:55:40|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1606366570000|2020-11-26 04:56:10|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1606366600000|2020-11-26 04:56:40|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|0
1606366630000|2020-11-26 04:57:10|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|0
1606366660000|2020-11-26 04:57:40|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1606366690000|2020-11-26 04:58:10|5593|5570.6|5593|5570.6|5593|5570.6|5593|5570.6|0
1606366720000|2020-11-26 04:58:40|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|0
1606366750000|2020-11-26 04:59:10|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|0
1606366780000|2020-11-26 04:59:40|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|0
1606432210000|2020-11-26 23:10:10|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1606432240000|2020-11-26 23:10:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1606432270000|2020-11-26 23:11:10|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1606432300000|2020-11-26 23:11:40|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1606432330000|2020-11-26 23:12:10|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1606432360000|2020-11-26 23:12:40|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1606432390000|2020-11-26 23:13:10|5579.2|5557|5579.2|5557|5579.2|5557|5579.2|5557|0
1606432420000|2020-11-26 23:13:40|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1606432450000|2020-11-26 23:14:10|5584.5|5562.3|5584.5|5562.3|5584.5|5562.3|5584.5|5562.3|0
1606432480000|2020-11-26 23:14:40|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|0
1606432510000|2020-11-26 23:15:10|5585.4|5563.2|5585.4|5563.2|5585.4|5563.2|5585.4|5563.2|0
1606432540000|2020-11-26 23:15:40|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1606432570000|2020-11-26 23:16:10|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1606432600000|2020-11-26 23:16:40|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|0
1606432630000|2020-11-26 23:17:10|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1606432660000|2020-11-26 23:17:40|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|0
1606432690000|2020-11-26 23:18:10|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1606432720000|2020-11-26 23:18:40|5581.7|5559.5|5581.7|5559.5|5581.7|5559.5|5581.7|5559.5|0
1606432750000|2020-11-26 23:19:10|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|0
1606432780000|2020-11-26 23:19:40|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|0
1606432840000|2020-11-26 23:20:40|5586.4|5564|5586.4|5564|5586.4|5564|5586.4|5564|0
1606432870000|2020-11-26 23:21:10|5587|5564.6|5587|5564.6|5587|5564.6|5587|5564.6|0
1606432900000|2020-11-26 23:21:40|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|0
1606432930000|2020-11-26 23:22:10|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1606432960000|2020-11-26 23:22:40|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|0
1606432990000|2020-11-26 23:23:10|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|0
1606433020000|2020-11-26 23:23:40|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|0
1606433050000|2020-11-26 23:24:10|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1606433080000|2020-11-26 23:24:40|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1606433110000|2020-11-26 23:25:10|5595|5572.6|5595|5572.6|5595|5572.6|5595|5572.6|0
1606433140000|2020-11-26 23:25:40|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|0
1606433170000|2020-11-26 23:26:10|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|0
1606433200000|2020-11-26 23:26:40|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|0
1606433230000|2020-11-26 23:27:10|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|0
1606433260000|2020-11-26 23:27:40|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|0
1606433290000|2020-11-26 23:28:10|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1606433320000|2020-11-26 23:28:40|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|0
1606433350000|2020-11-26 23:29:10|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1606433380000|2020-11-26 23:29:40|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|0
1606433410000|2020-11-26 23:30:10|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|0
1606433440000|2020-11-26 23:30:40|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|0
1606433470000|2020-11-26 23:31:10|5592.3|5569.9|5592.3|5569.9|5592.3|5569.9|5592.3|5569.9|0
1606433500000|2020-11-26 23:31:40|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1606433530000|2020-11-26 23:32:10|5588.6|5566.2|5588.6|5566.2|5588.6|5566.2|5588.6|5566.2|0
1606433560000|2020-11-26 23:32:40|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|0
1606433590000|2020-11-26 23:33:10|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|0
1606433620000|2020-11-26 23:33:40|5588.6|5566.2|5588.6|5566.2|5588.6|5566.2|5588.6|5566.2|0
1606433650000|2020-11-26 23:34:10|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|0
1606433680000|2020-11-26 23:34:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1606433710000|2020-11-26 23:35:10|5585.6|5563.4|5585.6|5563.4|5585.6|5563.4|5585.6|5563.4|0
1606433740000|2020-11-26 23:35:40|5583.9|5561.7|5583.9|5561.7|5583.9|5561.7|5583.9|5561.7|0
1606433770000|2020-11-26 23:36:10|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|0
1606433800000|2020-11-26 23:36:40|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|0
1606433830000|2020-11-26 23:37:10|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|0
1606433860000|2020-11-26 23:37:40|5583.1|5560.9|5583.1|5560.9|5583.1|5560.9|5583.1|5560.9|0
1606433890000|2020-11-26 23:38:10|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1606433920000|2020-11-26 23:38:40|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|0
1606433950000|2020-11-26 23:39:10|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1606433980000|2020-11-26 23:39:40|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1606434010000|2020-11-26 23:40:10|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1606434040000|2020-11-26 23:40:40|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1606434070000|2020-11-26 23:41:10|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1606434100000|2020-11-26 23:41:40|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1606434130000|2020-11-26 23:42:10|5574.2|5552|5574.2|5552|5574.2|5552|5574.2|5552|0
1606434160000|2020-11-26 23:42:40|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1606434190000|2020-11-26 23:43:10|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1606434220000|2020-11-26 23:43:40|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1606434250000|2020-11-26 23:44:10|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1606434280000|2020-11-26 23:44:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1606434340000|2020-11-26 23:45:40|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1606434370000|2020-11-26 23:46:10|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1606434400000|2020-11-26 23:46:40|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|0
1606434430000|2020-11-26 23:47:10|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|0
1606434460000|2020-11-26 23:47:40|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|0
1606434490000|2020-11-26 23:48:10|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1606434520000|2020-11-26 23:48:40|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1606434550000|2020-11-26 23:49:10|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1606434580000|2020-11-26 23:49:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1606434610000|2020-11-26 23:50:10|5574.6|5552.4|5574.6|5552.4|5574.6|5552.4|5574.6|5552.4|0
1606434640000|2020-11-26 23:50:40|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1606434670000|2020-11-26 23:51:10|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1606434700000|2020-11-26 23:51:40|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1606434730000|2020-11-26 23:52:10|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1606434760000|2020-11-26 23:52:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1606434790000|2020-11-26 23:53:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1606434820000|2020-11-26 23:53:40|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|0
1606434850000|2020-11-26 23:54:10|5577.8|5555.6|5577.8|5555.6|5577.8|5555.6|5577.8|5555.6|0
1606434880000|2020-11-26 23:54:40|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1606434910000|2020-11-26 23:55:10|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1606434940000|2020-11-26 23:55:40|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1606434970000|2020-11-26 23:56:10|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|0
1606435000000|2020-11-26 23:56:40|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1606435030000|2020-11-26 23:57:10|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1606435090000|2020-11-26 23:58:10|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1606435120000|2020-11-26 23:58:40|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|0
1606435150000|2020-11-26 23:59:10|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1606435180000|2020-11-26 23:59:40|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1606435210000|2020-11-27 00:00:10|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1606435240000|2020-11-27 00:00:40|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1606435270000|2020-11-27 00:01:10|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1606435330000|2020-11-27 00:02:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1606435360000|2020-11-27 00:02:40|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|0
1606435390000|2020-11-27 00:03:10|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|0
1606435420000|2020-11-27 00:03:40|5575.7|5553.5|5575.7|5553.5|5575.7|5553.5|5575.7|5553.5|0
1606435450000|2020-11-27 00:04:10|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1606435480000|2020-11-27 00:04:40|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1606435510000|2020-11-27 00:05:10|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1606435540000|2020-11-27 00:05:40|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|0
1606435570000|2020-11-27 00:06:10|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1606435600000|2020-11-27 00:06:40|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1606435630000|2020-11-27 00:07:10|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1606435660000|2020-11-27 00:07:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1606435690000|2020-11-27 00:08:10|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1606435720000|2020-11-27 00:08:40|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1606435750000|2020-11-27 00:09:10|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1606435810000|2020-11-27 00:10:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1606435870000|2020-11-27 00:11:10|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1606435900000|2020-11-27 00:11:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1606435930000|2020-11-27 00:12:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606435960000|2020-11-27 00:12:40|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606435990000|2020-11-27 00:13:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1606436020000|2020-11-27 00:13:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606436050000|2020-11-27 00:14:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1606436080000|2020-11-27 00:14:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606436140000|2020-11-27 00:15:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606436170000|2020-11-27 00:16:10|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1606436230000|2020-11-27 00:17:10|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1606436260000|2020-11-27 00:17:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1606436290000|2020-11-27 00:18:10|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1606436320000|2020-11-27 00:18:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1606436350000|2020-11-27 00:19:10|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1606436380000|2020-11-27 00:19:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1606436410000|2020-11-27 00:20:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1606436440000|2020-11-27 00:20:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1606436470000|2020-11-27 00:21:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1606436500000|2020-11-27 00:21:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1606436530000|2020-11-27 00:22:10|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1606436560000|2020-11-27 00:22:40|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1606436590000|2020-11-27 00:23:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606436620000|2020-11-27 00:23:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1606436650000|2020-11-27 00:24:10|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1606436680000|2020-11-27 00:24:40|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1606436710000|2020-11-27 00:25:10|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1606436740000|2020-11-27 00:25:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1606436770000|2020-11-27 00:26:10|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1606436800000|2020-11-27 00:26:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1606436830000|2020-11-27 00:27:10|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1606436860000|2020-11-27 00:27:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1606436890000|2020-11-27 00:28:10|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1606436920000|2020-11-27 00:28:40|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1606436950000|2020-11-27 00:29:10|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1606436980000|2020-11-27 00:29:40|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1606437010000|2020-11-27 00:30:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1606437040000|2020-11-27 00:30:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1606437100000|2020-11-27 00:31:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1606437130000|2020-11-27 00:32:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606437160000|2020-11-27 00:32:40|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1606437190000|2020-11-27 00:33:10|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1606437220000|2020-11-27 00:33:40|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1606437250000|2020-11-27 00:34:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606437280000|2020-11-27 00:34:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606437310000|2020-11-27 00:35:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606437340000|2020-11-27 00:35:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606437370000|2020-11-27 00:36:10|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1606437400000|2020-11-27 00:36:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1606437460000|2020-11-27 00:37:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606437490000|2020-11-27 00:38:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606437520000|2020-11-27 00:38:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606437550000|2020-11-27 00:39:10|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1606437580000|2020-11-27 00:39:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606437610000|2020-11-27 00:40:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606437640000|2020-11-27 00:40:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606437670000|2020-11-27 00:41:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606437700000|2020-11-27 00:41:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606437730000|2020-11-27 00:42:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606437760000|2020-11-27 00:42:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1606437790000|2020-11-27 00:43:10|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606437820000|2020-11-27 00:43:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606437850000|2020-11-27 00:44:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1606437880000|2020-11-27 00:44:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606437910000|2020-11-27 00:45:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606437940000|2020-11-27 00:45:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1606437970000|2020-11-27 00:46:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606438000000|2020-11-27 00:46:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606438030000|2020-11-27 00:47:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606438060000|2020-11-27 00:47:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1606438090000|2020-11-27 00:48:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1606438120000|2020-11-27 00:48:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1606438150000|2020-11-27 00:49:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1606438180000|2020-11-27 00:49:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1606438210000|2020-11-27 00:50:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606438240000|2020-11-27 00:50:40|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606438270000|2020-11-27 00:51:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606438300000|2020-11-27 00:51:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1606438330000|2020-11-27 00:52:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606438360000|2020-11-27 00:52:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606438390000|2020-11-27 00:53:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1606438420000|2020-11-27 00:53:40|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1606438450000|2020-11-27 00:54:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606438480000|2020-11-27 00:54:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1606438510000|2020-11-27 00:55:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606438540000|2020-11-27 00:55:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1606438570000|2020-11-27 00:56:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606438600000|2020-11-27 00:56:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606438630000|2020-11-27 00:57:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606438660000|2020-11-27 00:57:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606438690000|2020-11-27 00:58:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606438750000|2020-11-27 00:59:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606438780000|2020-11-27 00:59:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1606438810000|2020-11-27 01:00:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606438840000|2020-11-27 01:00:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606438870000|2020-11-27 01:01:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606438900000|2020-11-27 01:01:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606438930000|2020-11-27 01:02:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606438960000|2020-11-27 01:02:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606438990000|2020-11-27 01:03:10|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606439020000|2020-11-27 01:03:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606439050000|2020-11-27 01:04:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606439080000|2020-11-27 01:04:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606439110000|2020-11-27 01:05:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1606439140000|2020-11-27 01:05:40|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|0
1606439170000|2020-11-27 01:06:10|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1606439200000|2020-11-27 01:06:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1606439230000|2020-11-27 01:07:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1606439260000|2020-11-27 01:07:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606439290000|2020-11-27 01:08:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606439320000|2020-11-27 01:08:40|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1606439350000|2020-11-27 01:09:10|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1606439380000|2020-11-27 01:09:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1606439410000|2020-11-27 01:10:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1606439440000|2020-11-27 01:10:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1606439470000|2020-11-27 01:11:10|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1606439500000|2020-11-27 01:11:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1606439530000|2020-11-27 01:12:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1606439560000|2020-11-27 01:12:40|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606439590000|2020-11-27 01:13:10|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1606439620000|2020-11-27 01:13:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606439650000|2020-11-27 01:14:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606439680000|2020-11-27 01:14:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606439710000|2020-11-27 01:15:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606439740000|2020-11-27 01:15:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606439800000|2020-11-27 01:16:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606439830000|2020-11-27 01:17:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1606439860000|2020-11-27 01:17:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606439890000|2020-11-27 01:18:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1606439920000|2020-11-27 01:18:40|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1606439950000|2020-11-27 01:19:10|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1606439980000|2020-11-27 01:19:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606440010000|2020-11-27 01:20:10|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1606440040000|2020-11-27 01:20:40|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|0
1606440070000|2020-11-27 01:21:10|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1606440100000|2020-11-27 01:21:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1606440130000|2020-11-27 01:22:10|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1606440160000|2020-11-27 01:22:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1606440190000|2020-11-27 01:23:10|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606440220000|2020-11-27 01:23:40|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606440250000|2020-11-27 01:24:10|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1606440280000|2020-11-27 01:24:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1606440310000|2020-11-27 01:25:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606440340000|2020-11-27 01:25:40|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1606440370000|2020-11-27 01:26:10|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1606440400000|2020-11-27 01:26:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1606440430000|2020-11-27 01:27:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1606440460000|2020-11-27 01:27:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1606440490000|2020-11-27 01:28:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1606440520000|2020-11-27 01:28:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1606440550000|2020-11-27 01:29:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1606440580000|2020-11-27 01:29:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1606440610000|2020-11-27 01:30:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1606440640000|2020-11-27 01:30:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1606440670000|2020-11-27 01:31:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606440700000|2020-11-27 01:31:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606440730000|2020-11-27 01:32:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1606440760000|2020-11-27 01:32:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606440790000|2020-11-27 01:33:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1606440820000|2020-11-27 01:33:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1606440850000|2020-11-27 01:34:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1606440880000|2020-11-27 01:34:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1606440910000|2020-11-27 01:35:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1606440940000|2020-11-27 01:35:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606440970000|2020-11-27 01:36:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1606441000000|2020-11-27 01:36:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606441030000|2020-11-27 01:37:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606441060000|2020-11-27 01:37:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1606441090000|2020-11-27 01:38:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1606441120000|2020-11-27 01:38:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606441150000|2020-11-27 01:39:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1606441180000|2020-11-27 01:39:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606441210000|2020-11-27 01:40:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1606441240000|2020-11-27 01:40:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606441270000|2020-11-27 01:41:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606441300000|2020-11-27 01:41:40|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606441330000|2020-11-27 01:42:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1606441360000|2020-11-27 01:42:40|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1606441390000|2020-11-27 01:43:10|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1606441420000|2020-11-27 01:43:40|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1606441450000|2020-11-27 01:44:10|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1606441480000|2020-11-27 01:44:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1606441510000|2020-11-27 01:45:10|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1606441540000|2020-11-27 01:45:40|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1606441570000|2020-11-27 01:46:10|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1606441600000|2020-11-27 01:46:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606441630000|2020-11-27 01:47:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1606441660000|2020-11-27 01:47:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1606441690000|2020-11-27 01:48:10|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1606441720000|2020-11-27 01:48:40|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1606441750000|2020-11-27 01:49:10|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1606441780000|2020-11-27 01:49:40|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1606441810000|2020-11-27 01:50:10|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1606441840000|2020-11-27 01:50:40|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1606441870000|2020-11-27 01:51:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606441930000|2020-11-27 01:52:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606441960000|2020-11-27 01:52:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606441990000|2020-11-27 01:53:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606442020000|2020-11-27 01:53:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1606442050000|2020-11-27 01:54:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1606442080000|2020-11-27 01:54:40|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1606442110000|2020-11-27 01:55:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606442140000|2020-11-27 01:55:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606442170000|2020-11-27 01:56:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1606442200000|2020-11-27 01:56:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1606442230000|2020-11-27 01:57:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1606442260000|2020-11-27 01:57:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1606442290000|2020-11-27 01:58:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606442320000|2020-11-27 01:58:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606442350000|2020-11-27 01:59:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606442380000|2020-11-27 01:59:40|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1606442410000|2020-11-27 02:00:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606442440000|2020-11-27 02:00:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606442470000|2020-11-27 02:01:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606442500000|2020-11-27 02:01:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606442530000|2020-11-27 02:02:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606442560000|2020-11-27 02:02:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1606442590000|2020-11-27 02:03:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1606442620000|2020-11-27 02:03:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606442650000|2020-11-27 02:04:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606442680000|2020-11-27 02:04:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1606442710000|2020-11-27 02:05:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1606442740000|2020-11-27 02:05:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1606442770000|2020-11-27 02:06:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1606442800000|2020-11-27 02:06:40|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1606442830000|2020-11-27 02:07:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1606442860000|2020-11-27 02:07:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1606442890000|2020-11-27 02:08:10|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1606442920000|2020-11-27 02:08:40|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1606442950000|2020-11-27 02:09:10|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1606442980000|2020-11-27 02:09:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1606443010000|2020-11-27 02:10:10|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1606443040000|2020-11-27 02:10:40|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1606443070000|2020-11-27 02:11:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1606443100000|2020-11-27 02:11:40|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1606443130000|2020-11-27 02:12:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606443160000|2020-11-27 02:12:40|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1606443190000|2020-11-27 02:13:10|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1606443220000|2020-11-27 02:13:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1606443250000|2020-11-27 02:14:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606443280000|2020-11-27 02:14:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1606443340000|2020-11-27 02:15:40|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1606443370000|2020-11-27 02:16:10|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1606443400000|2020-11-27 02:16:40|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1606443430000|2020-11-27 02:17:10|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1606443460000|2020-11-27 02:17:40|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1606443490000|2020-11-27 02:18:10|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|0
1606443520000|2020-11-27 02:18:40|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|0
1606443550000|2020-11-27 02:19:10|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1606443580000|2020-11-27 02:19:40|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1606443610000|2020-11-27 02:20:10|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|0
1606443640000|2020-11-27 02:20:40|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1606443670000|2020-11-27 02:21:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1606443700000|2020-11-27 02:21:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1606443730000|2020-11-27 02:22:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1606443760000|2020-11-27 02:22:40|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606443790000|2020-11-27 02:23:10|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1606443820000|2020-11-27 02:23:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1606443910000|2020-11-27 02:25:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1606443940000|2020-11-27 02:25:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1606443970000|2020-11-27 02:26:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1606444000000|2020-11-27 02:26:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1606444030000|2020-11-27 02:27:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1606444060000|2020-11-27 02:27:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1606444090000|2020-11-27 02:28:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606444120000|2020-11-27 02:28:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1606444150000|2020-11-27 02:29:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1606444180000|2020-11-27 02:29:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1606444210000|2020-11-27 02:30:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606444240000|2020-11-27 02:30:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1606444270000|2020-11-27 02:31:10|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1606444300000|2020-11-27 02:31:40|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|0
1606444330000|2020-11-27 02:32:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1606444360000|2020-11-27 02:32:40|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1606444390000|2020-11-27 02:33:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1606444420000|2020-11-27 02:33:40|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1606444450000|2020-11-27 02:34:10|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|0
1606444480000|2020-11-27 02:34:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606444510000|2020-11-27 02:35:10|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1606444540000|2020-11-27 02:35:40|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1606444570000|2020-11-27 02:36:10|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1606444630000|2020-11-27 02:37:10|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606444660000|2020-11-27 02:37:40|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1606444690000|2020-11-27 02:38:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1606444720000|2020-11-27 02:38:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1606444750000|2020-11-27 02:39:10|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1606444780000|2020-11-27 02:39:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606444810000|2020-11-27 02:40:10|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1606444840000|2020-11-27 02:40:40|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1606444870000|2020-11-27 02:41:10|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|0
1606444900000|2020-11-27 02:41:40|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606444930000|2020-11-27 02:42:10|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|0
1606444960000|2020-11-27 02:42:40|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1606444990000|2020-11-27 02:43:10|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1606445020000|2020-11-27 02:43:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1606445050000|2020-11-27 02:44:10|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1606445080000|2020-11-27 02:44:40|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1606445110000|2020-11-27 02:45:10|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1606445140000|2020-11-27 02:45:40|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1606445170000|2020-11-27 02:46:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1606445200000|2020-11-27 02:46:40|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1606445230000|2020-11-27 02:47:10|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1606445260000|2020-11-27 02:47:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1606445320000|2020-11-27 02:48:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1606445350000|2020-11-27 02:49:10|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1606445380000|2020-11-27 02:49:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1606445410000|2020-11-27 02:50:10|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1606445440000|2020-11-27 02:50:40|5544.2|5522|5544.2|5522|5544.2|5522|5544.2|5522|0
1606445470000|2020-11-27 02:51:10|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1606445500000|2020-11-27 02:51:40|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|0
1606445530000|2020-11-27 02:52:10|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|0
1606445590000|2020-11-27 02:53:10|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606445620000|2020-11-27 02:53:40|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1606445650000|2020-11-27 02:54:10|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|0
1606445680000|2020-11-27 02:54:40|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|0
1606445710000|2020-11-27 02:55:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1606445740000|2020-11-27 02:55:40|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1606445770000|2020-11-27 02:56:10|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1606445800000|2020-11-27 02:56:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1606445830000|2020-11-27 02:57:10|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1606445860000|2020-11-27 02:57:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1606445890000|2020-11-27 02:58:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606445920000|2020-11-27 02:58:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606445950000|2020-11-27 02:59:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606445980000|2020-11-27 02:59:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606446010000|2020-11-27 03:00:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606446040000|2020-11-27 03:00:40|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1606446070000|2020-11-27 03:01:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606446100000|2020-11-27 03:01:40|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1606446130000|2020-11-27 03:02:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606446160000|2020-11-27 03:02:40|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606446190000|2020-11-27 03:03:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606446220000|2020-11-27 03:03:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606446250000|2020-11-27 03:04:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606446280000|2020-11-27 03:04:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606446310000|2020-11-27 03:05:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1606446340000|2020-11-27 03:05:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606446370000|2020-11-27 03:06:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606446400000|2020-11-27 03:06:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606446430000|2020-11-27 03:07:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606446460000|2020-11-27 03:07:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1606446490000|2020-11-27 03:08:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1606446520000|2020-11-27 03:08:40|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1606446580000|2020-11-27 03:09:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606446610000|2020-11-27 03:10:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606446640000|2020-11-27 03:10:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606446670000|2020-11-27 03:11:10|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606446700000|2020-11-27 03:11:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1606446730000|2020-11-27 03:12:10|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1606446760000|2020-11-27 03:12:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606446790000|2020-11-27 03:13:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606446820000|2020-11-27 03:13:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606446850000|2020-11-27 03:14:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606446880000|2020-11-27 03:14:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606446910000|2020-11-27 03:15:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606446940000|2020-11-27 03:15:40|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1606446970000|2020-11-27 03:16:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606447000000|2020-11-27 03:16:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606447030000|2020-11-27 03:17:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606447060000|2020-11-27 03:17:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1606447090000|2020-11-27 03:18:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1606447120000|2020-11-27 03:18:40|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606447150000|2020-11-27 03:19:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606447180000|2020-11-27 03:19:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606447210000|2020-11-27 03:20:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606447240000|2020-11-27 03:20:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1606447270000|2020-11-27 03:21:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1606447300000|2020-11-27 03:21:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606447330000|2020-11-27 03:22:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606447360000|2020-11-27 03:22:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606447390000|2020-11-27 03:23:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606447420000|2020-11-27 03:23:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606447450000|2020-11-27 03:24:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606447480000|2020-11-27 03:24:40|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606447510000|2020-11-27 03:25:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606447540000|2020-11-27 03:25:40|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1606447570000|2020-11-27 03:26:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606447600000|2020-11-27 03:26:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606447630000|2020-11-27 03:27:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1606447690000|2020-11-27 03:28:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606447720000|2020-11-27 03:28:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606447750000|2020-11-27 03:29:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1606447780000|2020-11-27 03:29:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1606447810000|2020-11-27 03:30:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1606447840000|2020-11-27 03:30:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1606447870000|2020-11-27 03:31:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606447900000|2020-11-27 03:31:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606447930000|2020-11-27 03:32:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1606447960000|2020-11-27 03:32:40|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1606448020000|2020-11-27 03:33:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1606448050000|2020-11-27 03:34:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606448080000|2020-11-27 03:34:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1606448110000|2020-11-27 03:35:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606448140000|2020-11-27 03:35:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606448170000|2020-11-27 03:36:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1606448200000|2020-11-27 03:36:40|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1606448230000|2020-11-27 03:37:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606448260000|2020-11-27 03:37:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1606448290000|2020-11-27 03:38:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1606448350000|2020-11-27 03:39:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606448380000|2020-11-27 03:39:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1606448410000|2020-11-27 03:40:10|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1606448440000|2020-11-27 03:40:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606448470000|2020-11-27 03:41:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1606448500000|2020-11-27 03:41:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606448530000|2020-11-27 03:42:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606448560000|2020-11-27 03:42:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606448590000|2020-11-27 03:43:10|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1606448620000|2020-11-27 03:43:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1606448680000|2020-11-27 03:44:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606448770000|2020-11-27 03:46:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606448800000|2020-11-27 03:46:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606448830000|2020-11-27 03:47:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606448860000|2020-11-27 03:47:40|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606448890000|2020-11-27 03:48:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606448920000|2020-11-27 03:48:40|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1606448950000|2020-11-27 03:49:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606448980000|2020-11-27 03:49:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1606449010000|2020-11-27 03:50:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606449040000|2020-11-27 03:50:40|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606449070000|2020-11-27 03:51:10|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606449100000|2020-11-27 03:51:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1606449130000|2020-11-27 03:52:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606449160000|2020-11-27 03:52:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606449190000|2020-11-27 03:53:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1606449220000|2020-11-27 03:53:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1606449250000|2020-11-27 03:54:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1606449280000|2020-11-27 03:54:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606449310000|2020-11-27 03:55:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606449340000|2020-11-27 03:55:40|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606449370000|2020-11-27 03:56:10|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1606449400000|2020-11-27 03:56:40|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1606449430000|2020-11-27 03:57:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1606449460000|2020-11-27 03:57:40|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1606449490000|2020-11-27 03:58:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1606449520000|2020-11-27 03:58:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606449550000|2020-11-27 03:59:10|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1606449580000|2020-11-27 03:59:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606449610000|2020-11-27 04:00:10|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1606449640000|2020-11-27 04:00:40|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1606449670000|2020-11-27 04:01:10|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1606449700000|2020-11-27 04:01:40|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1606449730000|2020-11-27 04:02:10|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1606449760000|2020-11-27 04:02:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1606449790000|2020-11-27 04:03:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1606449820000|2020-11-27 04:03:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1606449850000|2020-11-27 04:04:10|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1606449880000|2020-11-27 04:04:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1606449910000|2020-11-27 04:05:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1606449940000|2020-11-27 04:05:40|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1606449970000|2020-11-27 04:06:10|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1606450000000|2020-11-27 04:06:40|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1606450030000|2020-11-27 04:07:10|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1606450060000|2020-11-27 04:07:40|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1606450090000|2020-11-27 04:08:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1606450120000|2020-11-27 04:08:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1606450150000|2020-11-27 04:09:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1606450210000|2020-11-27 04:10:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606450240000|2020-11-27 04:10:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1606450270000|2020-11-27 04:11:10|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1606450300000|2020-11-27 04:11:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1606450330000|2020-11-27 04:12:10|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1606450360000|2020-11-27 04:12:40|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1606450390000|2020-11-27 04:13:10|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1606450420000|2020-11-27 04:13:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1606450450000|2020-11-27 04:14:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1606450480000|2020-11-27 04:14:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1606450510000|2020-11-27 04:15:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606450540000|2020-11-27 04:15:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1606450570000|2020-11-27 04:16:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1606450630000|2020-11-27 04:17:10|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1606450690000|2020-11-27 04:18:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1606450720000|2020-11-27 04:18:40|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1606450750000|2020-11-27 04:19:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1606450780000|2020-11-27 04:19:40|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1606450810000|2020-11-27 04:20:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606450840000|2020-11-27 04:20:40|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1606450870000|2020-11-27 04:21:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606450900000|2020-11-27 04:21:40|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606450930000|2020-11-27 04:22:10|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|0
1606450990000|2020-11-27 04:23:10|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1606451020000|2020-11-27 04:23:40|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1606451050000|2020-11-27 04:24:10|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1606451080000|2020-11-27 04:24:40|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1606451110000|2020-11-27 04:25:10|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1606451140000|2020-11-27 04:25:40|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1606451170000|2020-11-27 04:26:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606451200000|2020-11-27 04:26:40|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1606451230000|2020-11-27 04:27:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1606451260000|2020-11-27 04:27:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1606451290000|2020-11-27 04:28:10|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1606451320000|2020-11-27 04:28:40|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1606451350000|2020-11-27 04:29:10|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1606451380000|2020-11-27 04:29:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1606451440000|2020-11-27 04:30:40|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1606451470000|2020-11-27 04:31:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1606451500000|2020-11-27 04:31:40|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1606451530000|2020-11-27 04:32:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1606451560000|2020-11-27 04:32:40|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1606451590000|2020-11-27 04:33:10|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1606451620000|2020-11-27 04:33:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1606451650000|2020-11-27 04:34:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1606451680000|2020-11-27 04:34:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1606451710000|2020-11-27 04:35:10|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1606451740000|2020-11-27 04:35:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1606451770000|2020-11-27 04:36:10|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1606451800000|2020-11-27 04:36:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1606451830000|2020-11-27 04:37:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1606451860000|2020-11-27 04:37:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1606451890000|2020-11-27 04:38:10|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1606451920000|2020-11-27 04:38:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1606451950000|2020-11-27 04:39:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1606452010000|2020-11-27 04:40:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1606452040000|2020-11-27 04:40:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1606452070000|2020-11-27 04:41:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1606452100000|2020-11-27 04:41:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606452130000|2020-11-27 04:42:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1606452160000|2020-11-27 04:42:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1606452190000|2020-11-27 04:43:10|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1606452220000|2020-11-27 04:43:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1606452250000|2020-11-27 04:44:10|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1606452280000|2020-11-27 04:44:40|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1606452310000|2020-11-27 04:45:10|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1606452340000|2020-11-27 04:45:40|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1606452370000|2020-11-27 04:46:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1606452400000|2020-11-27 04:46:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1606452430000|2020-11-27 04:47:10|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1606452460000|2020-11-27 04:47:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1606452490000|2020-11-27 04:48:10|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1606452520000|2020-11-27 04:48:40|5571.2|5549|5571.2|5549|5571.2|5549|5571.2|5549|0
1606452550000|2020-11-27 04:49:10|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1606452580000|2020-11-27 04:49:40|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1606452610000|2020-11-27 04:50:10|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1606452640000|2020-11-27 04:50:40|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1606452670000|2020-11-27 04:51:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1606452700000|2020-11-27 04:51:40|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1606452730000|2020-11-27 04:52:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1606452760000|2020-11-27 04:52:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1606452790000|2020-11-27 04:53:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1606452820000|2020-11-27 04:53:40|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1606452850000|2020-11-27 04:54:10|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1606452880000|2020-11-27 04:54:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1606452910000|2020-11-27 04:55:10|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1606452940000|2020-11-27 04:55:40|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1606452970000|2020-11-27 04:56:10|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1606453000000|2020-11-27 04:56:40|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1606453030000|2020-11-27 04:57:10|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1606453060000|2020-11-27 04:57:40|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1606453090000|2020-11-27 04:58:10|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1606453120000|2020-11-27 04:58:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1606453150000|2020-11-27 04:59:10|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1606453180000|2020-11-27 04:59:40|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1606691410000|2020-11-29 23:10:10|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|0
1606691440000|2020-11-29 23:10:40|5596|5573.6|5596|5573.6|5596|5573.6|5596|5573.6|0
1606691470000|2020-11-29 23:11:10|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1606691500000|2020-11-29 23:11:40|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|0
1606691530000|2020-11-29 23:12:10|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|0
1606691560000|2020-11-29 23:12:40|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1606691590000|2020-11-29 23:13:10|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1606691620000|2020-11-29 23:13:40|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1606691650000|2020-11-29 23:14:10|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1606691680000|2020-11-29 23:14:40|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1606691710000|2020-11-29 23:15:10|5606.4|5584|5606.4|5584|5606.4|5584|5606.4|5584|0
1606691740000|2020-11-29 23:15:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1606691770000|2020-11-29 23:16:10|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|0
1606691800000|2020-11-29 23:16:40|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1606691830000|2020-11-29 23:17:10|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|0
1606691860000|2020-11-29 23:17:40|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|0
1606691890000|2020-11-29 23:18:10|5597|5574.6|5597|5574.6|5597|5574.6|5597|5574.6|0
1606691920000|2020-11-29 23:18:40|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|0
1606691950000|2020-11-29 23:19:10|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|0
1606691980000|2020-11-29 23:19:40|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1606692010000|2020-11-29 23:20:10|5593.2|5570.8|5593.2|5570.8|5593.2|5570.8|5593.2|5570.8|0
1606692040000|2020-11-29 23:20:40|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1606692070000|2020-11-29 23:21:10|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1606692100000|2020-11-29 23:21:40|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1606692130000|2020-11-29 23:22:10|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1606692160000|2020-11-29 23:22:40|5589.2|5566.8|5589.2|5566.8|5589.2|5566.8|5589.2|5566.8|0
1606692190000|2020-11-29 23:23:10|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|0
1606692220000|2020-11-29 23:23:40|5588.4|5566|5588.4|5566|5588.4|5566|5588.4|5566|0
1606692250000|2020-11-29 23:24:10|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1606692280000|2020-11-29 23:24:40|5592|5569.6|5592|5569.6|5592|5569.6|5592|5569.6|0
1606692310000|2020-11-29 23:25:10|5593.4|5571|5593.4|5571|5593.4|5571|5593.4|5571|0
1606692340000|2020-11-29 23:25:40|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1606692370000|2020-11-29 23:26:10|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1606692400000|2020-11-29 23:26:40|5590|5567.6|5590|5567.6|5590|5567.6|5590|5567.6|0
1606692430000|2020-11-29 23:27:10|5589|5566.6|5589|5566.6|5589|5566.6|5589|5566.6|0
1606692460000|2020-11-29 23:27:40|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1606692490000|2020-11-29 23:28:10|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1606692520000|2020-11-29 23:28:40|5587.4|5565|5587.4|5565|5587.4|5565|5587.4|5565|0
1606692550000|2020-11-29 23:29:10|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|0
1606692580000|2020-11-29 23:29:40|5585.6|5563.4|5585.6|5563.4|5585.6|5563.4|5585.6|5563.4|0
1606692610000|2020-11-29 23:30:10|5586|5563.8|5586|5563.8|5586|5563.8|5586|5563.8|0
1606692640000|2020-11-29 23:30:40|5589|5566.6|5589|5566.6|5589|5566.6|5589|5566.6|0
1606692670000|2020-11-29 23:31:10|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|0
1606692700000|2020-11-29 23:31:40|5590|5567.6|5590|5567.6|5590|5567.6|5590|5567.6|0
1606692730000|2020-11-29 23:32:10|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|0
1606692760000|2020-11-29 23:32:40|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|0
1606692790000|2020-11-29 23:33:10|5590|5567.6|5590|5567.6|5590|5567.6|5590|5567.6|0
1606692820000|2020-11-29 23:33:40|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1606692850000|2020-11-29 23:34:10|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1606692880000|2020-11-29 23:34:40|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1606692910000|2020-11-29 23:35:10|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|0
1606692940000|2020-11-29 23:35:40|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1606692970000|2020-11-29 23:36:10|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|0
1606693000000|2020-11-29 23:36:40|5584.2|5562|5584.2|5562|5584.2|5562|5584.2|5562|0
1606693030000|2020-11-29 23:37:10|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1606693060000|2020-11-29 23:37:40|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|0
1606693120000|2020-11-29 23:38:40|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1606693150000|2020-11-29 23:39:10|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|0
1606693180000|2020-11-29 23:39:40|5584.1|5561.9|5584.1|5561.9|5584.1|5561.9|5584.1|5561.9|0
1606693210000|2020-11-29 23:40:10|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1606693240000|2020-11-29 23:40:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1606693270000|2020-11-29 23:41:10|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|0
1606693300000|2020-11-29 23:41:40|5582|5559.8|5582|5559.8|5582|5559.8|5582|5559.8|0
1606693330000|2020-11-29 23:42:10|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1606693360000|2020-11-29 23:42:40|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|0
1606693390000|2020-11-29 23:43:10|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1606693420000|2020-11-29 23:43:40|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1606693450000|2020-11-29 23:44:10|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1606693480000|2020-11-29 23:44:40|5576.7|5554.5|5576.7|5554.5|5576.7|5554.5|5576.7|5554.5|0
1606693510000|2020-11-29 23:45:10|5574.8|5552.6|5574.8|5552.6|5574.8|5552.6|5574.8|5552.6|0
1606693540000|2020-11-29 23:45:40|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1606693570000|2020-11-29 23:46:10|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1606693600000|2020-11-29 23:46:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1606693630000|2020-11-29 23:47:10|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1606693660000|2020-11-29 23:47:40|5577.3|5555.1|5577.3|5555.1|5577.3|5555.1|5577.3|5555.1|0
1606693690000|2020-11-29 23:48:10|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|0
1606693720000|2020-11-29 23:48:40|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1606693750000|2020-11-29 23:49:10|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1606693780000|2020-11-29 23:49:40|5574|5551.8|5574|5551.8|5574|5551.8|5574|5551.8|0
1606693810000|2020-11-29 23:50:10|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|0
1606693840000|2020-11-29 23:50:40|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1606693870000|2020-11-29 23:51:10|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1606693900000|2020-11-29 23:51:40|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1606693930000|2020-11-29 23:52:10|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1606693960000|2020-11-29 23:52:40|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1606693990000|2020-11-29 23:53:10|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1606694020000|2020-11-29 23:53:40|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1606694050000|2020-11-29 23:54:10|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1606694080000|2020-11-29 23:54:40|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1606694110000|2020-11-29 23:55:10|5572.3|5550.1|5572.3|5550.1|5572.3|5550.1|5572.3|5550.1|0
1606694140000|2020-11-29 23:55:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1606694170000|2020-11-29 23:56:10|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1606694200000|2020-11-29 23:56:40|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1606694290000|2020-11-29 23:58:10|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1606694320000|2020-11-29 23:58:40|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1606694350000|2020-11-29 23:59:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1606694380000|2020-11-29 23:59:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1606694410000|2020-11-30 00:00:10|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1606694440000|2020-11-30 00:00:40|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1606694470000|2020-11-30 00:01:10|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1606694500000|2020-11-30 00:01:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1606694530000|2020-11-30 00:02:10|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1606694560000|2020-11-30 00:02:40|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1606694590000|2020-11-30 00:03:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606694620000|2020-11-30 00:03:40|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|0
1606694650000|2020-11-30 00:04:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606694680000|2020-11-30 00:04:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1606694710000|2020-11-30 00:05:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606694740000|2020-11-30 00:05:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1606694770000|2020-11-30 00:06:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606694830000|2020-11-30 00:07:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1606694860000|2020-11-30 00:07:40|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1606694890000|2020-11-30 00:08:10|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1606694920000|2020-11-30 00:08:40|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606694950000|2020-11-30 00:09:10|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1606694980000|2020-11-30 00:09:40|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1606695010000|2020-11-30 00:10:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1606695040000|2020-11-30 00:10:40|5544.2|5522|5544.2|5522|5544.2|5522|5544.2|5522|0
1606695070000|2020-11-30 00:11:10|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1606695100000|2020-11-30 00:11:40|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1606695130000|2020-11-30 00:12:10|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1606695160000|2020-11-30 00:12:40|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1606695190000|2020-11-30 00:13:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1606695220000|2020-11-30 00:13:40|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1606695250000|2020-11-30 00:14:10|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|0
1606695280000|2020-11-30 00:14:40|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1606695310000|2020-11-30 00:15:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1606695340000|2020-11-30 00:15:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1606695370000|2020-11-30 00:16:10|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1606695400000|2020-11-30 00:16:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1606695430000|2020-11-30 00:17:10|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1606695460000|2020-11-30 00:17:40|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|0
1606695490000|2020-11-30 00:18:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1606695520000|2020-11-30 00:18:40|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1606695550000|2020-11-30 00:19:10|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1606695580000|2020-11-30 00:19:40|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1606695610000|2020-11-30 00:20:10|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1606695640000|2020-11-30 00:20:40|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1606695670000|2020-11-30 00:21:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1606695700000|2020-11-30 00:21:40|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1606695730000|2020-11-30 00:22:10|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1606695760000|2020-11-30 00:22:40|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1606695790000|2020-11-30 00:23:10|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1606695820000|2020-11-30 00:23:40|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|0
1606695850000|2020-11-30 00:24:10|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|0
1606695880000|2020-11-30 00:24:40|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1606695910000|2020-11-30 00:25:10|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1606695940000|2020-11-30 00:25:40|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1606695970000|2020-11-30 00:26:10|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1606696000000|2020-11-30 00:26:40|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1606696030000|2020-11-30 00:27:10|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1606696060000|2020-11-30 00:27:40|5533|5511|5533|5511|5533|5511|5533|5511|0
1606696090000|2020-11-30 00:28:10|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1606696120000|2020-11-30 00:28:40|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1606696150000|2020-11-30 00:29:10|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1606696180000|2020-11-30 00:29:40|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1606696210000|2020-11-30 00:30:10|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|0
1606696240000|2020-11-30 00:30:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1606696270000|2020-11-30 00:31:10|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1606696300000|2020-11-30 00:31:40|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|0
1606696330000|2020-11-30 00:32:10|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1606696360000|2020-11-30 00:32:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1606696390000|2020-11-30 00:33:10|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|0
1606696420000|2020-11-30 00:33:40|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1606696450000|2020-11-30 00:34:10|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1606696480000|2020-11-30 00:34:40|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1606696510000|2020-11-30 00:35:10|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1606696540000|2020-11-30 00:35:40|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1606696570000|2020-11-30 00:36:10|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1606696600000|2020-11-30 00:36:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1606696630000|2020-11-30 00:37:10|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1606696660000|2020-11-30 00:37:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1606696690000|2020-11-30 00:38:10|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1606696720000|2020-11-30 00:38:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1606696750000|2020-11-30 00:39:10|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1606696780000|2020-11-30 00:39:40|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1606696810000|2020-11-30 00:40:10|5525|5503|5525|5503|5525|5503|5525|5503|0
1606696840000|2020-11-30 00:40:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1606696870000|2020-11-30 00:41:10|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1606696900000|2020-11-30 00:41:40|5526|5504|5526|5504|5526|5504|5526|5504|0
1606696930000|2020-11-30 00:42:10|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|0
1606696960000|2020-11-30 00:42:40|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1606696990000|2020-11-30 00:43:10|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1606697020000|2020-11-30 00:43:40|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1606697050000|2020-11-30 00:44:10|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1606697080000|2020-11-30 00:44:40|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|0
1606697110000|2020-11-30 00:45:10|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1606697140000|2020-11-30 00:45:40|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1606697170000|2020-11-30 00:46:10|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1606697200000|2020-11-30 00:46:40|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1606697230000|2020-11-30 00:47:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1606697260000|2020-11-30 00:47:40|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1606697290000|2020-11-30 00:48:10|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1606697320000|2020-11-30 00:48:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1606697350000|2020-11-30 00:49:10|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1606697380000|2020-11-30 00:49:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1606697410000|2020-11-30 00:50:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1606697440000|2020-11-30 00:50:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1606697470000|2020-11-30 00:51:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606697500000|2020-11-30 00:51:40|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1606697530000|2020-11-30 00:52:10|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1606697560000|2020-11-30 00:52:40|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1606697590000|2020-11-30 00:53:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1606697620000|2020-11-30 00:53:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1606697650000|2020-11-30 00:54:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606697680000|2020-11-30 00:54:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606697710000|2020-11-30 00:55:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606697740000|2020-11-30 00:55:40|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1606697770000|2020-11-30 00:56:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1606697800000|2020-11-30 00:56:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1606697830000|2020-11-30 00:57:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606697860000|2020-11-30 00:57:40|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1606697890000|2020-11-30 00:58:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1606697920000|2020-11-30 00:58:40|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1606697950000|2020-11-30 00:59:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606697980000|2020-11-30 00:59:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1606698010000|2020-11-30 01:00:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606698040000|2020-11-30 01:00:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606698070000|2020-11-30 01:01:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1606698100000|2020-11-30 01:01:40|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1606698130000|2020-11-30 01:02:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1606698160000|2020-11-30 01:02:40|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1606698190000|2020-11-30 01:03:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1606698220000|2020-11-30 01:03:40|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1606698250000|2020-11-30 01:04:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606698280000|2020-11-30 01:04:40|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1606698310000|2020-11-30 01:05:10|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1606698340000|2020-11-30 01:05:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606698370000|2020-11-30 01:06:10|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1606698400000|2020-11-30 01:06:40|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1606698430000|2020-11-30 01:07:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1606698460000|2020-11-30 01:07:40|5507|5485|5507|5485|5507|5485|5507|5485|0
1606698490000|2020-11-30 01:08:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1606698520000|2020-11-30 01:08:40|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1606698550000|2020-11-30 01:09:10|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1606698580000|2020-11-30 01:09:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1606698610000|2020-11-30 01:10:10|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1606698640000|2020-11-30 01:10:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1606698670000|2020-11-30 01:11:10|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1606698700000|2020-11-30 01:11:40|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|0
1606698730000|2020-11-30 01:12:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1606698760000|2020-11-30 01:12:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606698790000|2020-11-30 01:13:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1606698820000|2020-11-30 01:13:40|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|0
1606698850000|2020-11-30 01:14:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1606698880000|2020-11-30 01:14:40|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1606698910000|2020-11-30 01:15:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606698940000|2020-11-30 01:15:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606698970000|2020-11-30 01:16:10|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1606699000000|2020-11-30 01:16:40|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1606699030000|2020-11-30 01:17:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1606699060000|2020-11-30 01:17:40|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1606699090000|2020-11-30 01:18:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606699120000|2020-11-30 01:18:40|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1606699150000|2020-11-30 01:19:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1606699180000|2020-11-30 01:19:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606699210000|2020-11-30 01:20:10|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1606699240000|2020-11-30 01:20:40|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606699270000|2020-11-30 01:21:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606699300000|2020-11-30 01:21:40|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1606699330000|2020-11-30 01:22:10|5511|5489|5511|5489|5511|5489|5511|5489|0
1606699360000|2020-11-30 01:22:40|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1606699390000|2020-11-30 01:23:10|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606699420000|2020-11-30 01:23:40|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606699450000|2020-11-30 01:24:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1606699480000|2020-11-30 01:24:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1606699510000|2020-11-30 01:25:10|5509|5487|5509|5487|5509|5487|5509|5487|0
1606699540000|2020-11-30 01:25:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1606699570000|2020-11-30 01:26:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606699600000|2020-11-30 01:26:40|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1606699630000|2020-11-30 01:27:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1606699660000|2020-11-30 01:27:40|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1606699690000|2020-11-30 01:28:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1606699720000|2020-11-30 01:28:40|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1606699750000|2020-11-30 01:29:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1606699780000|2020-11-30 01:29:40|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606699810000|2020-11-30 01:30:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1606699840000|2020-11-30 01:30:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1606699870000|2020-11-30 01:31:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1606699900000|2020-11-30 01:31:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606699930000|2020-11-30 01:32:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606699990000|2020-11-30 01:33:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1606700020000|2020-11-30 01:33:40|5512|5490|5512|5490|5512|5490|5512|5490|0
1606700050000|2020-11-30 01:34:10|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606700080000|2020-11-30 01:34:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606700110000|2020-11-30 01:35:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606700140000|2020-11-30 01:35:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606700170000|2020-11-30 01:36:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606700200000|2020-11-30 01:36:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606700230000|2020-11-30 01:37:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606700260000|2020-11-30 01:37:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1606700290000|2020-11-30 01:38:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606700320000|2020-11-30 01:38:40|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1606700350000|2020-11-30 01:39:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1606700380000|2020-11-30 01:39:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606700410000|2020-11-30 01:40:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606700440000|2020-11-30 01:40:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606700470000|2020-11-30 01:41:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606700500000|2020-11-30 01:41:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606700530000|2020-11-30 01:42:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606700560000|2020-11-30 01:42:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1606700590000|2020-11-30 01:43:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1606700620000|2020-11-30 01:43:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606700650000|2020-11-30 01:44:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606700680000|2020-11-30 01:44:40|5510|5488|5510|5488|5510|5488|5510|5488|0
1606700710000|2020-11-30 01:45:10|5508|5486|5508|5486|5508|5486|5508|5486|0
1606700740000|2020-11-30 01:45:40|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1606700770000|2020-11-30 01:46:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606700800000|2020-11-30 01:46:40|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1606700830000|2020-11-30 01:47:10|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|0
1606700860000|2020-11-30 01:47:40|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1606700890000|2020-11-30 01:48:10|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1606700920000|2020-11-30 01:48:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606700950000|2020-11-30 01:49:10|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1606700980000|2020-11-30 01:49:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1606701010000|2020-11-30 01:50:10|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1606701040000|2020-11-30 01:50:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606701070000|2020-11-30 01:51:10|5504|5482|5504|5482|5504|5482|5504|5482|0
1606701100000|2020-11-30 01:51:40|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1606701130000|2020-11-30 01:52:10|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|0
1606701160000|2020-11-30 01:52:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1606701190000|2020-11-30 01:53:10|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1606701220000|2020-11-30 01:53:40|5502|5480|5502|5480|5502|5480|5502|5480|0
1606701250000|2020-11-30 01:54:10|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1606701280000|2020-11-30 01:54:40|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1606701310000|2020-11-30 01:55:10|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1606701340000|2020-11-30 01:55:40|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1606701370000|2020-11-30 01:56:10|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1606701400000|2020-11-30 01:56:40|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1606701430000|2020-11-30 01:57:10|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|0
1606701460000|2020-11-30 01:57:40|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1606701490000|2020-11-30 01:58:10|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|0
1606701520000|2020-11-30 01:58:40|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|0
1606701550000|2020-11-30 01:59:10|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|0
1606701580000|2020-11-30 01:59:40|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1606701610000|2020-11-30 02:00:10|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|0
1606701640000|2020-11-30 02:00:40|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1606701670000|2020-11-30 02:01:10|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606701700000|2020-11-30 02:01:40|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1606701730000|2020-11-30 02:02:10|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606701760000|2020-11-30 02:02:40|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1606701790000|2020-11-30 02:03:10|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|0
1606701820000|2020-11-30 02:03:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1606701850000|2020-11-30 02:04:10|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1606701880000|2020-11-30 02:04:40|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1606701910000|2020-11-30 02:05:10|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1606701940000|2020-11-30 02:05:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1606701970000|2020-11-30 02:06:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606702000000|2020-11-30 02:06:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606702030000|2020-11-30 02:07:10|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1606702060000|2020-11-30 02:07:40|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1606702090000|2020-11-30 02:08:10|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1606702120000|2020-11-30 02:08:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1606702150000|2020-11-30 02:09:10|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1606702180000|2020-11-30 02:09:40|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|0
1606702210000|2020-11-30 02:10:10|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1606702240000|2020-11-30 02:10:40|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1606702270000|2020-11-30 02:11:10|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1606702300000|2020-11-30 02:11:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606702330000|2020-11-30 02:12:10|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1606702360000|2020-11-30 02:12:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1606702390000|2020-11-30 02:13:10|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1606702420000|2020-11-30 02:13:40|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1606702450000|2020-11-30 02:14:10|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1606702480000|2020-11-30 02:14:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1606702510000|2020-11-30 02:15:10|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1606702540000|2020-11-30 02:15:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1606702570000|2020-11-30 02:16:10|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1606702600000|2020-11-30 02:16:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1606702660000|2020-11-30 02:17:40|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1606702690000|2020-11-30 02:18:10|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|0
1606702720000|2020-11-30 02:18:40|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1606702750000|2020-11-30 02:19:10|5505|5483|5505|5483|5505|5483|5505|5483|0
1606702780000|2020-11-30 02:19:40|5504|5482|5504|5482|5504|5482|5504|5482|0
1606702810000|2020-11-30 02:20:10|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|0
1606702840000|2020-11-30 02:20:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1606702870000|2020-11-30 02:21:10|5505|5483|5505|5483|5505|5483|5505|5483|0
1606702900000|2020-11-30 02:21:40|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1606702930000|2020-11-30 02:22:10|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1606702960000|2020-11-30 02:22:40|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1606702990000|2020-11-30 02:23:10|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|0
1606703080000|2020-11-30 02:24:40|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1606703110000|2020-11-30 02:25:10|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1606703140000|2020-11-30 02:25:40|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1606703170000|2020-11-30 02:26:10|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|0
1606703200000|2020-11-30 02:26:40|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1606703230000|2020-11-30 02:27:10|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|0
1606703260000|2020-11-30 02:27:40|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1606703290000|2020-11-30 02:28:10|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|0
1606703320000|2020-11-30 02:28:40|5499.5|5477.5|5499.5|5477.5|5499.5|5477.5|5499.5|5477.5|0
1606703350000|2020-11-30 02:29:10|5499|5477|5499|5477|5499|5477|5499|5477|0
1606703380000|2020-11-30 02:29:40|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1606703410000|2020-11-30 02:30:10|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1606703440000|2020-11-30 02:30:40|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1606703470000|2020-11-30 02:31:10|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606703500000|2020-11-30 02:31:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1606703530000|2020-11-30 02:32:10|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1606703590000|2020-11-30 02:33:10|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|0
1606703620000|2020-11-30 02:33:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1606703650000|2020-11-30 02:34:10|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1606703680000|2020-11-30 02:34:40|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606703710000|2020-11-30 02:35:10|5503|5481|5503|5481|5503|5481|5503|5481|0
1606703740000|2020-11-30 02:35:40|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1606703770000|2020-11-30 02:36:10|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1606703830000|2020-11-30 02:37:10|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1606703860000|2020-11-30 02:37:40|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|0
1606703920000|2020-11-30 02:38:40|5502|5480|5502|5480|5502|5480|5502|5480|0
1606703950000|2020-11-30 02:39:10|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1606703980000|2020-11-30 02:39:40|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|0
1606704010000|2020-11-30 02:40:10|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1606704040000|2020-11-30 02:40:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1606704070000|2020-11-30 02:41:10|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1606704100000|2020-11-30 02:41:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606704130000|2020-11-30 02:42:10|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1606704160000|2020-11-30 02:42:40|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|0
1606704190000|2020-11-30 02:43:10|5499.3|5477.3|5499.3|5477.3|5499.3|5477.3|5499.3|5477.3|0
1606704220000|2020-11-30 02:43:40|5500|5478|5500|5478|5500|5478|5500|5478|0
1606704250000|2020-11-30 02:44:10|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|0
1606704310000|2020-11-30 02:45:10|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|0
1606704340000|2020-11-30 02:45:40|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1606704370000|2020-11-30 02:46:10|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|0
1606704400000|2020-11-30 02:46:40|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1606704460000|2020-11-30 02:47:40|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|0
1606704490000|2020-11-30 02:48:10|5498.5|5476.5|5498.5|5476.5|5498.5|5476.5|5498.5|5476.5|0
1606704520000|2020-11-30 02:48:40|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|0
1606704550000|2020-11-30 02:49:10|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|0
1606704580000|2020-11-30 02:49:40|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|0
1606704610000|2020-11-30 02:50:10|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1606704640000|2020-11-30 02:50:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1606704670000|2020-11-30 02:51:10|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1606704700000|2020-11-30 02:51:40|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|0
1606704730000|2020-11-30 02:52:10|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1606704760000|2020-11-30 02:52:40|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|0
1606704790000|2020-11-30 02:53:10|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1606704850000|2020-11-30 02:54:10|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1606704880000|2020-11-30 02:54:40|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1606704910000|2020-11-30 02:55:10|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1606704940000|2020-11-30 02:55:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1606704970000|2020-11-30 02:56:10|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1606705000000|2020-11-30 02:56:40|5500|5478|5500|5478|5500|5478|5500|5478|0
1606705030000|2020-11-30 02:57:10|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1606705060000|2020-11-30 02:57:40|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|0
1606705090000|2020-11-30 02:58:10|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1606705120000|2020-11-30 02:58:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1606705150000|2020-11-30 02:59:10|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1606705180000|2020-11-30 02:59:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606705210000|2020-11-30 03:00:10|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1606705240000|2020-11-30 03:00:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606705270000|2020-11-30 03:01:10|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1606705300000|2020-11-30 03:01:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1606705330000|2020-11-30 03:02:10|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1606705360000|2020-11-30 03:02:40|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1606705390000|2020-11-30 03:03:10|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1606705420000|2020-11-30 03:03:40|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1606705450000|2020-11-30 03:04:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1606705480000|2020-11-30 03:04:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1606705510000|2020-11-30 03:05:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606705540000|2020-11-30 03:05:40|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606705570000|2020-11-30 03:06:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606705600000|2020-11-30 03:06:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606705630000|2020-11-30 03:07:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606705660000|2020-11-30 03:07:40|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606705690000|2020-11-30 03:08:10|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1606705720000|2020-11-30 03:08:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606705750000|2020-11-30 03:09:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606705780000|2020-11-30 03:09:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606705810000|2020-11-30 03:10:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1606705840000|2020-11-30 03:10:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1606705870000|2020-11-30 03:11:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606705900000|2020-11-30 03:11:40|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1606705930000|2020-11-30 03:12:10|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1606705960000|2020-11-30 03:12:40|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1606705990000|2020-11-30 03:13:10|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1606706020000|2020-11-30 03:13:40|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1606706050000|2020-11-30 03:14:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606706080000|2020-11-30 03:14:40|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1606706110000|2020-11-30 03:15:10|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1606706140000|2020-11-30 03:15:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606706170000|2020-11-30 03:16:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606706200000|2020-11-30 03:16:40|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1606706230000|2020-11-30 03:17:10|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1606706260000|2020-11-30 03:17:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1606706290000|2020-11-30 03:18:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606706320000|2020-11-30 03:18:40|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1606706350000|2020-11-30 03:19:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606706380000|2020-11-30 03:19:40|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1606706410000|2020-11-30 03:20:10|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1606706440000|2020-11-30 03:20:40|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1606706470000|2020-11-30 03:21:10|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606706500000|2020-11-30 03:21:40|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1606706530000|2020-11-30 03:22:10|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606706560000|2020-11-30 03:22:40|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1606706590000|2020-11-30 03:23:10|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|0
1606706620000|2020-11-30 03:23:40|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1606706650000|2020-11-30 03:24:10|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|0
1606706680000|2020-11-30 03:24:40|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|0
1606706710000|2020-11-30 03:25:10|5497.2|5475.2|5497.2|5475.2|5497.2|5475.2|5497.2|5475.2|0
1606706740000|2020-11-30 03:25:40|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|0
1606706770000|2020-11-30 03:26:10|5496.9|5474.9|5496.9|5474.9|5496.9|5474.9|5496.9|5474.9|0
1606706830000|2020-11-30 03:27:10|5495.3|5473.3|5495.3|5473.3|5495.3|5473.3|5495.3|5473.3|0
1606706860000|2020-11-30 03:27:40|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|0
1606706890000|2020-11-30 03:28:10|5496|5474|5496|5474|5496|5474|5496|5474|0
1606706920000|2020-11-30 03:28:40|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|0
1606706950000|2020-11-30 03:29:10|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|0
1606706980000|2020-11-30 03:29:40|5495.1|5473.1|5495.1|5473.1|5495.1|5473.1|5495.1|5473.1|0
1606707010000|2020-11-30 03:30:10|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|0
1606707040000|2020-11-30 03:30:40|5494.5|5472.5|5494.5|5472.5|5494.5|5472.5|5494.5|5472.5|0
1606707070000|2020-11-30 03:31:10|5493.1|5471.1|5493.1|5471.1|5493.1|5471.1|5493.1|5471.1|0
1606707100000|2020-11-30 03:31:40|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|0
1606707130000|2020-11-30 03:32:10|5491.7|5469.7|5491.7|5469.7|5491.7|5469.7|5491.7|5469.7|0
1606707160000|2020-11-30 03:32:40|5492.4|5470.4|5492.4|5470.4|5492.4|5470.4|5492.4|5470.4|0
1606707190000|2020-11-30 03:33:10|5491.2|5469.2|5491.2|5469.2|5491.2|5469.2|5491.2|5469.2|0
1606707220000|2020-11-30 03:33:40|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|0
1606707250000|2020-11-30 03:34:10|5489|5467|5489|5467|5489|5467|5489|5467|0
1606707280000|2020-11-30 03:34:40|5488.7|5466.7|5488.7|5466.7|5488.7|5466.7|5488.7|5466.7|0
1606707310000|2020-11-30 03:35:10|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|0
1606707340000|2020-11-30 03:35:40|5492|5470|5492|5470|5492|5470|5492|5470|0
1606707370000|2020-11-30 03:36:10|5490.4|5468.4|5490.4|5468.4|5490.4|5468.4|5490.4|5468.4|0
1606707400000|2020-11-30 03:36:40|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|0
1606707430000|2020-11-30 03:37:10|5489.4|5467.4|5489.4|5467.4|5489.4|5467.4|5489.4|5467.4|0
1606707460000|2020-11-30 03:37:40|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|0
1606707490000|2020-11-30 03:38:10|5488|5466|5488|5466|5488|5466|5488|5466|0
1606707520000|2020-11-30 03:38:40|5485.2|5463.4|5485.2|5463.4|5485.2|5463.4|5485.2|5463.4|0
1606707550000|2020-11-30 03:39:10|5486.3|5464.3|5486.3|5464.3|5486.3|5464.3|5486.3|5464.3|0
1606707580000|2020-11-30 03:39:40|5486|5464.1|5486|5464.1|5486|5464.1|5486|5464.1|0
1606707610000|2020-11-30 03:40:10|5487.6|5465.6|5487.6|5465.6|5487.6|5465.6|5487.6|5465.6|0
1606707640000|2020-11-30 03:40:40|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|0
1606707670000|2020-11-30 03:41:10|5486.3|5464.3|5486.3|5464.3|5486.3|5464.3|5486.3|5464.3|0
1606707700000|2020-11-30 03:41:40|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|0
1606707730000|2020-11-30 03:42:10|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|0
1606707760000|2020-11-30 03:42:40|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|0
1606707790000|2020-11-30 03:43:10|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|0
1606707820000|2020-11-30 03:43:40|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|0
1606707850000|2020-11-30 03:44:10|5498.4|5476.4|5498.4|5476.4|5498.4|5476.4|5498.4|5476.4|0
1606707880000|2020-11-30 03:44:40|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|0
1606707910000|2020-11-30 03:45:10|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|0
1606707940000|2020-11-30 03:45:40|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1606707970000|2020-11-30 03:46:10|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1606708000000|2020-11-30 03:46:40|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1606708030000|2020-11-30 03:47:10|5503|5481|5503|5481|5503|5481|5503|5481|0
1606708060000|2020-11-30 03:47:40|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606708090000|2020-11-30 03:48:10|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1606708120000|2020-11-30 03:48:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1606708150000|2020-11-30 03:49:10|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1606708180000|2020-11-30 03:49:40|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1606708210000|2020-11-30 03:50:10|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1606708240000|2020-11-30 03:50:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1606708270000|2020-11-30 03:51:10|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606708300000|2020-11-30 03:51:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1606708330000|2020-11-30 03:52:10|5510|5488|5510|5488|5510|5488|5510|5488|0
1606708360000|2020-11-30 03:52:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1606708390000|2020-11-30 03:53:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606708420000|2020-11-30 03:53:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606708450000|2020-11-30 03:54:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606708480000|2020-11-30 03:54:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606708510000|2020-11-30 03:55:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1606708540000|2020-11-30 03:55:40|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1606708570000|2020-11-30 03:56:10|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1606708600000|2020-11-30 03:56:40|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1606708630000|2020-11-30 03:57:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606708660000|2020-11-30 03:57:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1606708690000|2020-11-30 03:58:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1606708720000|2020-11-30 03:58:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1606708750000|2020-11-30 03:59:10|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1606708780000|2020-11-30 03:59:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1606708810000|2020-11-30 04:00:10|5511|5489|5511|5489|5511|5489|5511|5489|0
1606708840000|2020-11-30 04:00:40|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606708870000|2020-11-30 04:01:10|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1606708900000|2020-11-30 04:01:40|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1606708930000|2020-11-30 04:02:10|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1606708960000|2020-11-30 04:02:40|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1606708990000|2020-11-30 04:03:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606709020000|2020-11-30 04:03:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606709050000|2020-11-30 04:04:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606709080000|2020-11-30 04:04:40|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1606709110000|2020-11-30 04:05:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1606709140000|2020-11-30 04:05:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606709170000|2020-11-30 04:06:10|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1606709200000|2020-11-30 04:06:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1606709230000|2020-11-30 04:07:10|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1606709260000|2020-11-30 04:07:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606709290000|2020-11-30 04:08:10|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1606709320000|2020-11-30 04:08:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606709350000|2020-11-30 04:09:10|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1606709380000|2020-11-30 04:09:40|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1606709410000|2020-11-30 04:10:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1606709440000|2020-11-30 04:10:40|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1606709470000|2020-11-30 04:11:10|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1606709500000|2020-11-30 04:11:40|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1606709530000|2020-11-30 04:12:10|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1606709560000|2020-11-30 04:12:40|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1606709590000|2020-11-30 04:13:10|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|0
1606709620000|2020-11-30 04:13:40|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1606709650000|2020-11-30 04:14:10|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606709680000|2020-11-30 04:14:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606709710000|2020-11-30 04:15:10|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1606709740000|2020-11-30 04:15:40|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1606709770000|2020-11-30 04:16:10|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1606709800000|2020-11-30 04:16:40|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1606709830000|2020-11-30 04:17:10|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606709860000|2020-11-30 04:17:40|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|0
1606709890000|2020-11-30 04:18:10|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606709920000|2020-11-30 04:18:40|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1606709950000|2020-11-30 04:19:10|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1606709980000|2020-11-30 04:19:40|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|0
1606710010000|2020-11-30 04:20:10|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1606710040000|2020-11-30 04:20:40|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|0
1606710070000|2020-11-30 04:21:10|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1606710100000|2020-11-30 04:21:40|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|0
1606710130000|2020-11-30 04:22:10|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|0
1606710160000|2020-11-30 04:22:40|5498|5476|5498|5476|5498|5476|5498|5476|0
1606710190000|2020-11-30 04:23:10|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|0
1606710220000|2020-11-30 04:23:40|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|0
1606710250000|2020-11-30 04:24:10|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|0
1606710280000|2020-11-30 04:24:40|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1606710310000|2020-11-30 04:25:10|5500|5478|5500|5478|5500|5478|5500|5478|0
1606710340000|2020-11-30 04:25:40|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|0
1606710370000|2020-11-30 04:26:10|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1606710400000|2020-11-30 04:26:40|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1606710430000|2020-11-30 04:27:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606710460000|2020-11-30 04:27:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606710490000|2020-11-30 04:28:10|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1606710520000|2020-11-30 04:28:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606710550000|2020-11-30 04:29:10|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1606710580000|2020-11-30 04:29:40|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1606710610000|2020-11-30 04:30:10|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1606710640000|2020-11-30 04:30:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1606710670000|2020-11-30 04:31:10|5507|5485|5507|5485|5507|5485|5507|5485|0
1606710700000|2020-11-30 04:31:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606710730000|2020-11-30 04:32:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606710760000|2020-11-30 04:32:40|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1606710790000|2020-11-30 04:33:10|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1606710820000|2020-11-30 04:33:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606710850000|2020-11-30 04:34:10|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1606710880000|2020-11-30 04:34:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1606710910000|2020-11-30 04:35:10|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1606710940000|2020-11-30 04:35:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606710970000|2020-11-30 04:36:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1606711000000|2020-11-30 04:36:40|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1606711030000|2020-11-30 04:37:10|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1606711060000|2020-11-30 04:37:40|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606711090000|2020-11-30 04:38:10|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|0
1606711120000|2020-11-30 04:38:40|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1606711150000|2020-11-30 04:39:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1606711180000|2020-11-30 04:39:40|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1606711210000|2020-11-30 04:40:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1606711240000|2020-11-30 04:40:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1606711270000|2020-11-30 04:41:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606711300000|2020-11-30 04:41:40|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1606711330000|2020-11-30 04:42:10|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1606711360000|2020-11-30 04:42:40|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1606711390000|2020-11-30 04:43:10|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1606711420000|2020-11-30 04:43:40|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1606711450000|2020-11-30 04:44:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1606711480000|2020-11-30 04:44:40|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1606711510000|2020-11-30 04:45:10|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1606711540000|2020-11-30 04:45:40|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1606711570000|2020-11-30 04:46:10|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1606711600000|2020-11-30 04:46:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606711630000|2020-11-30 04:47:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1606711660000|2020-11-30 04:47:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606711690000|2020-11-30 04:48:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1606711720000|2020-11-30 04:48:40|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1606711750000|2020-11-30 04:49:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1606711780000|2020-11-30 04:49:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1606711810000|2020-11-30 04:50:10|5508|5486|5508|5486|5508|5486|5508|5486|0
1606711840000|2020-11-30 04:50:40|5509|5487|5509|5487|5509|5487|5509|5487|0
1606711870000|2020-11-30 04:51:10|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1606711900000|2020-11-30 04:51:40|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606711930000|2020-11-30 04:52:10|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1606711960000|2020-11-30 04:52:40|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606711990000|2020-11-30 04:53:10|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1606712020000|2020-11-30 04:53:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606712050000|2020-11-30 04:54:10|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606712080000|2020-11-30 04:54:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606712110000|2020-11-30 04:55:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606712140000|2020-11-30 04:55:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606712170000|2020-11-30 04:56:10|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1606712200000|2020-11-30 04:56:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606712230000|2020-11-30 04:57:10|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1606712260000|2020-11-30 04:57:40|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1606712290000|2020-11-30 04:58:10|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1606712320000|2020-11-30 04:58:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1606712350000|2020-11-30 04:59:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606712380000|2020-11-30 04:59:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606777810000|2020-11-30 23:10:10|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|0
1606777840000|2020-11-30 23:10:40|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|0
1606777870000|2020-11-30 23:11:10|5454.4|5432.6|5454.4|5432.6|5454.4|5432.6|5454.4|5432.6|0
1606777900000|2020-11-30 23:11:40|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|5458.5|5436.7|0
1606777930000|2020-11-30 23:12:10|5456.4|5434.6|5456.4|5434.6|5456.4|5434.6|5456.4|5434.6|0
1606777960000|2020-11-30 23:12:40|5449.1|5427.3|5449.1|5427.3|5449.1|5427.3|5449.1|5427.3|0
1606777990000|2020-11-30 23:13:10|5449.3|5427.5|5449.3|5427.5|5449.3|5427.5|5449.3|5427.5|0
1606778020000|2020-11-30 23:13:40|5450.4|5428.6|5450.4|5428.6|5450.4|5428.6|5450.4|5428.6|0
1606778050000|2020-11-30 23:14:10|5448.6|5426.8|5448.6|5426.8|5448.6|5426.8|5448.6|5426.8|0
1606778080000|2020-11-30 23:14:40|5448.7|5426.9|5448.7|5426.9|5448.7|5426.9|5448.7|5426.9|0
1606778110000|2020-11-30 23:15:10|5449.5|5427.7|5449.5|5427.7|5449.5|5427.7|5449.5|5427.7|0
1606778140000|2020-11-30 23:15:40|5450.2|5428.4|5450.2|5428.4|5450.2|5428.4|5450.2|5428.4|0
1606778170000|2020-11-30 23:16:10|5455.4|5433.6|5455.4|5433.6|5455.4|5433.6|5455.4|5433.6|0
1606778200000|2020-11-30 23:16:40|5454.4|5432.6|5454.4|5432.6|5454.4|5432.6|5454.4|5432.6|0
1606778230000|2020-11-30 23:17:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1606778260000|2020-11-30 23:17:40|5462.8|5441|5462.8|5441|5462.8|5441|5462.8|5441|0
1606778290000|2020-11-30 23:18:10|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|5462.9|5441.1|0
1606778320000|2020-11-30 23:18:40|5461.4|5439.6|5461.4|5439.6|5461.4|5439.6|5461.4|5439.6|0
1606778350000|2020-11-30 23:19:10|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|5462.3|5440.5|0
1606778380000|2020-11-30 23:19:40|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|0
1606778410000|2020-11-30 23:20:10|5459.7|5437.9|5459.7|5437.9|5459.7|5437.9|5459.7|5437.9|0
1606778440000|2020-11-30 23:20:40|5456.1|5434.3|5456.1|5434.3|5456.1|5434.3|5456.1|5434.3|0
1606778470000|2020-11-30 23:21:10|5454.8|5433|5454.8|5433|5454.8|5433|5454.8|5433|0
1606778500000|2020-11-30 23:21:40|5454.5|5432.7|5454.5|5432.7|5454.5|5432.7|5454.5|5432.7|0
1606778530000|2020-11-30 23:22:10|5454.3|5432.5|5454.3|5432.5|5454.3|5432.5|5454.3|5432.5|0
1606778560000|2020-11-30 23:22:40|5450.3|5428.5|5450.3|5428.5|5450.3|5428.5|5450.3|5428.5|0
1606778590000|2020-11-30 23:23:10|5447.5|5425.7|5447.5|5425.7|5447.5|5425.7|5447.5|5425.7|0
1606778620000|2020-11-30 23:23:40|5446.1|5424.3|5446.1|5424.3|5446.1|5424.3|5446.1|5424.3|0
1606778650000|2020-11-30 23:24:10|5448.5|5426.7|5448.5|5426.7|5448.5|5426.7|5448.5|5426.7|0
1606778680000|2020-11-30 23:24:40|5450.4|5428.6|5450.4|5428.6|5450.4|5428.6|5450.4|5428.6|0
1606778710000|2020-11-30 23:25:10|5448.4|5426.6|5448.4|5426.6|5448.4|5426.6|5448.4|5426.6|0
1606778740000|2020-11-30 23:25:40|5445.8|5424|5445.8|5424|5445.8|5424|5445.8|5424|0
1606778770000|2020-11-30 23:26:10|5443.6|5421.8|5443.6|5421.8|5443.6|5421.8|5443.6|5421.8|0
1606778800000|2020-11-30 23:26:40|5444|5422.2|5444|5422.2|5444|5422.2|5444|5422.2|0
1606778830000|2020-11-30 23:27:10|5447.5|5425.7|5447.5|5425.7|5447.5|5425.7|5447.5|5425.7|0
1606778860000|2020-11-30 23:27:40|5448.8|5427|5448.8|5427|5448.8|5427|5448.8|5427|0
1606778890000|2020-11-30 23:28:10|5446.4|5424.6|5446.4|5424.6|5446.4|5424.6|5446.4|5424.6|0
1606778920000|2020-11-30 23:28:40|5443.6|5421.8|5443.6|5421.8|5443.6|5421.8|5443.6|5421.8|0
1606778950000|2020-11-30 23:29:10|5441.9|5420.1|5441.9|5420.1|5441.9|5420.1|5441.9|5420.1|0
1606778980000|2020-11-30 23:29:40|5442.7|5420.9|5442.7|5420.9|5442.7|5420.9|5442.7|5420.9|0
1606779010000|2020-11-30 23:30:10|5442.3|5420.5|5442.3|5420.5|5442.3|5420.5|5442.3|5420.5|0
1606779040000|2020-11-30 23:30:40|5439.8|5418|5439.8|5418|5439.8|5418|5439.8|5418|0
1606779070000|2020-11-30 23:31:10|5443.3|5421.5|5443.3|5421.5|5443.3|5421.5|5443.3|5421.5|0
1606779100000|2020-11-30 23:31:40|5443.5|5421.7|5443.5|5421.7|5443.5|5421.7|5443.5|5421.7|0
1606779130000|2020-11-30 23:32:10|5442.9|5421.1|5442.9|5421.1|5442.9|5421.1|5442.9|5421.1|0
1606779160000|2020-11-30 23:32:40|5448|5426.2|5448|5426.2|5448|5426.2|5448|5426.2|0
1606779190000|2020-11-30 23:33:10|5451.4|5429.6|5451.4|5429.6|5451.4|5429.6|5451.4|5429.6|0
1606779220000|2020-11-30 23:33:40|5455.4|5433.6|5455.4|5433.6|5455.4|5433.6|5455.4|5433.6|0
1606779250000|2020-11-30 23:34:10|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|5458.3|5436.5|0
1606779280000|2020-11-30 23:34:40|5460|5438.2|5460|5438.2|5460|5438.2|5460|5438.2|0
1606779310000|2020-11-30 23:35:10|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|0
1606779340000|2020-11-30 23:35:40|5467.6|5445.8|5467.6|5445.8|5467.6|5445.8|5467.6|5445.8|0
1606779370000|2020-11-30 23:36:10|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|5466.1|5444.3|0
1606779400000|2020-11-30 23:36:40|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1606779430000|2020-11-30 23:37:10|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1606779460000|2020-11-30 23:37:40|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1606779490000|2020-11-30 23:38:10|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|5467.3|5445.5|0
1606779520000|2020-11-30 23:38:40|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1606779550000|2020-11-30 23:39:10|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|0
1606779580000|2020-11-30 23:39:40|5474.8|5453|5474.8|5453|5474.8|5453|5474.8|5453|0
1606779610000|2020-11-30 23:40:10|5477.7|5455.9|5477.7|5455.9|5477.7|5455.9|5477.7|5455.9|0
1606779640000|2020-11-30 23:40:40|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|5471.5|5449.7|0
1606779670000|2020-11-30 23:41:10|5477.4|5455.6|5477.4|5455.6|5477.4|5455.6|5477.4|5455.6|0
1606779700000|2020-11-30 23:41:40|5477.9|5456.1|5477.9|5456.1|5477.9|5456.1|5477.9|5456.1|0
1606779730000|2020-11-30 23:42:10|5479.9|5458.1|5479.9|5458.1|5479.9|5458.1|5479.9|5458.1|0
1606779760000|2020-11-30 23:42:40|5483.7|5461.9|5483.7|5461.9|5483.7|5461.9|5483.7|5461.9|0
1606779790000|2020-11-30 23:43:10|5484.8|5463|5484.8|5463|5484.8|5463|5484.8|5463|0
1606779820000|2020-11-30 23:43:40|5483.4|5461.6|5483.4|5461.6|5483.4|5461.6|5483.4|5461.6|0
1606779850000|2020-11-30 23:44:10|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|0
1606779880000|2020-11-30 23:44:40|5488.1|5466.1|5488.1|5466.1|5488.1|5466.1|5488.1|5466.1|0
1606779910000|2020-11-30 23:45:10|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|0
1606779940000|2020-11-30 23:45:40|5488.6|5466.6|5488.6|5466.6|5488.6|5466.6|5488.6|5466.6|0
1606779970000|2020-11-30 23:46:10|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|0
1606780000000|2020-11-30 23:46:40|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|0
1606780030000|2020-11-30 23:47:10|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|0
1606780060000|2020-11-30 23:47:40|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|0
1606780090000|2020-11-30 23:48:10|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|0
1606780120000|2020-11-30 23:48:40|5491.5|5469.5|5491.5|5469.5|5491.5|5469.5|5491.5|5469.5|0
1606780150000|2020-11-30 23:49:10|5492.6|5470.6|5492.6|5470.6|5492.6|5470.6|5492.6|5470.6|0
1606780180000|2020-11-30 23:49:40|5493.1|5471.1|5493.1|5471.1|5493.1|5471.1|5493.1|5471.1|0
1606780210000|2020-11-30 23:50:10|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|0
1606780240000|2020-11-30 23:50:40|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|0
1606780270000|2020-11-30 23:51:10|5488.8|5466.8|5488.8|5466.8|5488.8|5466.8|5488.8|5466.8|0
1606780300000|2020-11-30 23:51:40|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|0
1606780330000|2020-11-30 23:52:10|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|0
1606780360000|2020-11-30 23:52:40|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|0
1606780390000|2020-11-30 23:53:10|5485.1|5463.3|5485.1|5463.3|5485.1|5463.3|5485.1|5463.3|0
1606780420000|2020-11-30 23:53:40|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|0
1606780450000|2020-11-30 23:54:10|5486|5464.1|5486|5464.1|5486|5464.1|5486|5464.1|0
1606780480000|2020-11-30 23:54:40|5484.7|5462.9|5484.7|5462.9|5484.7|5462.9|5484.7|5462.9|0
1606780510000|2020-11-30 23:55:10|5482.5|5460.7|5482.5|5460.7|5482.5|5460.7|5482.5|5460.7|0
1606780540000|2020-11-30 23:55:40|5484.2|5462.4|5484.2|5462.4|5484.2|5462.4|5484.2|5462.4|0
1606780570000|2020-11-30 23:56:10|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|0
1606780600000|2020-11-30 23:56:40|5485.8|5464|5485.8|5464|5485.8|5464|5485.8|5464|0
1606780630000|2020-11-30 23:57:10|5488.1|5466.1|5488.1|5466.1|5488.1|5466.1|5488.1|5466.1|0
1606780660000|2020-11-30 23:57:40|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|0
1606780690000|2020-11-30 23:58:10|5490.6|5468.6|5490.6|5468.6|5490.6|5468.6|5490.6|5468.6|0
1606780720000|2020-11-30 23:58:40|5485.2|5463.4|5485.2|5463.4|5485.2|5463.4|5485.2|5463.4|0
1606780750000|2020-11-30 23:59:10|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|0
1606780780000|2020-11-30 23:59:40|5492.9|5470.9|5492.9|5470.9|5492.9|5470.9|5492.9|5470.9|0
1606780840000|2020-12-01 00:00:40|5490.5|5468.5|5490.5|5468.5|5490.5|5468.5|5490.5|5468.5|0
1606780870000|2020-12-01 00:01:10|5488.8|5466.8|5488.8|5466.8|5488.8|5466.8|5488.8|5466.8|0
1606780900000|2020-12-01 00:01:40|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|0
1606780930000|2020-12-01 00:02:10|5492.5|5470.5|5492.5|5470.5|5492.5|5470.5|5492.5|5470.5|0
1606780960000|2020-12-01 00:02:40|5492.8|5470.8|5492.8|5470.8|5492.8|5470.8|5492.8|5470.8|0
1606780990000|2020-12-01 00:03:10|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|0
1606781020000|2020-12-01 00:03:40|5499.5|5477.5|5499.5|5477.5|5499.5|5477.5|5499.5|5477.5|0
1606781050000|2020-12-01 00:04:10|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1606781080000|2020-12-01 00:04:40|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|0
1606781110000|2020-12-01 00:05:10|5500|5478|5500|5478|5500|5478|5500|5478|0
1606781140000|2020-12-01 00:05:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1606781170000|2020-12-01 00:06:10|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1606781200000|2020-12-01 00:06:40|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1606781230000|2020-12-01 00:07:10|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|0
1606781260000|2020-12-01 00:07:40|5494.9|5472.9|5494.9|5472.9|5494.9|5472.9|5494.9|5472.9|0
1606781290000|2020-12-01 00:08:10|5494|5472|5494|5472|5494|5472|5494|5472|0
1606781320000|2020-12-01 00:08:40|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|0
1606781350000|2020-12-01 00:09:10|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|0
1606781380000|2020-12-01 00:09:40|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|0
1606781410000|2020-12-01 00:10:10|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1606781440000|2020-12-01 00:10:40|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1606781470000|2020-12-01 00:11:10|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1606781500000|2020-12-01 00:11:40|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1606781530000|2020-12-01 00:12:10|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1606781560000|2020-12-01 00:12:40|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1606781590000|2020-12-01 00:13:10|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606781620000|2020-12-01 00:13:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1606781650000|2020-12-01 00:14:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1606781680000|2020-12-01 00:14:40|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606781710000|2020-12-01 00:15:10|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1606781740000|2020-12-01 00:15:40|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606781770000|2020-12-01 00:16:10|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1606781800000|2020-12-01 00:16:40|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1606781830000|2020-12-01 00:17:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1606781860000|2020-12-01 00:17:40|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1606781890000|2020-12-01 00:18:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1606781920000|2020-12-01 00:18:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1606781950000|2020-12-01 00:19:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606781980000|2020-12-01 00:19:40|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1606782010000|2020-12-01 00:20:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1606782040000|2020-12-01 00:20:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606782070000|2020-12-01 00:21:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606782100000|2020-12-01 00:21:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606782130000|2020-12-01 00:22:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606782160000|2020-12-01 00:22:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606782190000|2020-12-01 00:23:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1606782220000|2020-12-01 00:23:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606782250000|2020-12-01 00:24:10|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1606782280000|2020-12-01 00:24:40|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|0
1606782310000|2020-12-01 00:25:10|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606782340000|2020-12-01 00:25:40|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1606782370000|2020-12-01 00:26:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606782400000|2020-12-01 00:26:40|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1606782430000|2020-12-01 00:27:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606782460000|2020-12-01 00:27:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606782490000|2020-12-01 00:28:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606782520000|2020-12-01 00:28:40|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1606782550000|2020-12-01 00:29:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606782580000|2020-12-01 00:29:40|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1606782610000|2020-12-01 00:30:10|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606782670000|2020-12-01 00:31:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606782700000|2020-12-01 00:31:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606782730000|2020-12-01 00:32:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606782760000|2020-12-01 00:32:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606782790000|2020-12-01 00:33:10|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1606782820000|2020-12-01 00:33:40|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1606782850000|2020-12-01 00:34:10|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1606782880000|2020-12-01 00:34:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1606782910000|2020-12-01 00:35:10|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1606782940000|2020-12-01 00:35:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1606782970000|2020-12-01 00:36:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1606783000000|2020-12-01 00:36:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1606783030000|2020-12-01 00:37:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606783060000|2020-12-01 00:37:40|5519|5497|5519|5497|5519|5497|5519|5497|0
1606783090000|2020-12-01 00:38:10|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1606783120000|2020-12-01 00:38:40|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1606783150000|2020-12-01 00:39:10|5525|5503|5525|5503|5525|5503|5525|5503|0
1606783180000|2020-12-01 00:39:40|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1606783210000|2020-12-01 00:40:10|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1606783240000|2020-12-01 00:40:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1606783270000|2020-12-01 00:41:10|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1606783300000|2020-12-01 00:41:40|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1606783330000|2020-12-01 00:42:10|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1606783360000|2020-12-01 00:42:40|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|0
1606783390000|2020-12-01 00:43:10|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1606783420000|2020-12-01 00:43:40|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1606783450000|2020-12-01 00:44:10|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1606783480000|2020-12-01 00:44:40|5526|5504|5526|5504|5526|5504|5526|5504|0
1606783510000|2020-12-01 00:45:10|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1606783540000|2020-12-01 00:45:40|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1606783570000|2020-12-01 00:46:10|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1606783600000|2020-12-01 00:46:40|5528|5506|5528|5506|5528|5506|5528|5506|0
1606783630000|2020-12-01 00:47:10|5526|5504|5526|5504|5526|5504|5526|5504|0
1606783660000|2020-12-01 00:47:40|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1606783690000|2020-12-01 00:48:10|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1606783720000|2020-12-01 00:48:40|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1606783750000|2020-12-01 00:49:10|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1606783780000|2020-12-01 00:49:40|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|0
1606783810000|2020-12-01 00:50:10|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1606783840000|2020-12-01 00:50:40|5528|5506|5528|5506|5528|5506|5528|5506|0
1606783900000|2020-12-01 00:51:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1606783930000|2020-12-01 00:52:10|5527|5505|5527|5505|5527|5505|5527|5505|0
1606783960000|2020-12-01 00:52:40|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1606783990000|2020-12-01 00:53:10|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1606784020000|2020-12-01 00:53:40|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|0
1606784050000|2020-12-01 00:54:10|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1606784080000|2020-12-01 00:54:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1606784110000|2020-12-01 00:55:10|5527|5505|5527|5505|5527|5505|5527|5505|0
1606784140000|2020-12-01 00:55:40|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|0
1606784170000|2020-12-01 00:56:10|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1606784200000|2020-12-01 00:56:40|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1606784230000|2020-12-01 00:57:10|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1606784260000|2020-12-01 00:57:40|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1606784290000|2020-12-01 00:58:10|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1606784320000|2020-12-01 00:58:40|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1606784350000|2020-12-01 00:59:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606784380000|2020-12-01 00:59:40|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1606784410000|2020-12-01 01:00:10|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1606784440000|2020-12-01 01:00:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1606784470000|2020-12-01 01:01:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606784500000|2020-12-01 01:01:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606784530000|2020-12-01 01:02:10|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1606784560000|2020-12-01 01:02:40|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1606784590000|2020-12-01 01:03:10|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|0
1606784620000|2020-12-01 01:03:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1606784650000|2020-12-01 01:04:10|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1606784680000|2020-12-01 01:04:40|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1606784710000|2020-12-01 01:05:10|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1606784740000|2020-12-01 01:05:40|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1606784770000|2020-12-01 01:06:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1606784800000|2020-12-01 01:06:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1606784830000|2020-12-01 01:07:10|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1606784860000|2020-12-01 01:07:40|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1606784890000|2020-12-01 01:08:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1606784920000|2020-12-01 01:08:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1606784950000|2020-12-01 01:09:10|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|0
1606784980000|2020-12-01 01:09:40|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1606785010000|2020-12-01 01:10:10|5534|5512|5534|5512|5534|5512|5534|5512|0
1606785040000|2020-12-01 01:10:40|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1606785070000|2020-12-01 01:11:10|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1606785100000|2020-12-01 01:11:40|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1606785130000|2020-12-01 01:12:10|5534|5512|5534|5512|5534|5512|5534|5512|0
1606785160000|2020-12-01 01:12:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1606785190000|2020-12-01 01:13:10|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|0
1606785220000|2020-12-01 01:13:40|5535|5513|5535|5513|5535|5513|5535|5513|0
1606785250000|2020-12-01 01:14:10|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1606785280000|2020-12-01 01:14:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1606785310000|2020-12-01 01:15:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1606785340000|2020-12-01 01:15:40|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1606785370000|2020-12-01 01:16:10|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|0
1606785400000|2020-12-01 01:16:40|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1606785430000|2020-12-01 01:17:10|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1606785460000|2020-12-01 01:17:40|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|0
1606785490000|2020-12-01 01:18:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1606785520000|2020-12-01 01:18:40|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|0
1606785550000|2020-12-01 01:19:10|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|0
1606785580000|2020-12-01 01:19:40|5529|5507|5529|5507|5529|5507|5529|5507|0
1606785610000|2020-12-01 01:20:10|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1606785640000|2020-12-01 01:20:40|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|0
1606785670000|2020-12-01 01:21:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1606785700000|2020-12-01 01:21:40|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1606785730000|2020-12-01 01:22:10|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1606785760000|2020-12-01 01:22:40|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1606785790000|2020-12-01 01:23:10|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1606785850000|2020-12-01 01:24:10|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|0
1606785880000|2020-12-01 01:24:40|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1606785910000|2020-12-01 01:25:10|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|0
1606785940000|2020-12-01 01:25:40|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1606785970000|2020-12-01 01:26:10|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|0
1606786000000|2020-12-01 01:26:40|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1606786030000|2020-12-01 01:27:10|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|0
1606786060000|2020-12-01 01:27:40|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1606786090000|2020-12-01 01:28:10|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1606786120000|2020-12-01 01:28:40|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1606786150000|2020-12-01 01:29:10|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1606786180000|2020-12-01 01:29:40|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|0
1606786210000|2020-12-01 01:30:10|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|0
1606786240000|2020-12-01 01:30:40|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1606786270000|2020-12-01 01:31:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1606786300000|2020-12-01 01:31:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1606786330000|2020-12-01 01:32:10|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1606786360000|2020-12-01 01:32:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1606786390000|2020-12-01 01:33:10|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1606786420000|2020-12-01 01:33:40|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1606786450000|2020-12-01 01:34:10|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|0
1606786480000|2020-12-01 01:34:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1606786510000|2020-12-01 01:35:10|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1606786540000|2020-12-01 01:35:40|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1606786600000|2020-12-01 01:36:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1606786630000|2020-12-01 01:37:10|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|0
1606786660000|2020-12-01 01:37:40|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1606786690000|2020-12-01 01:38:10|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1606786720000|2020-12-01 01:38:40|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1606786750000|2020-12-01 01:39:10|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1606786780000|2020-12-01 01:39:40|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1606786810000|2020-12-01 01:40:10|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1606786840000|2020-12-01 01:40:40|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1606786870000|2020-12-01 01:41:10|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1606786900000|2020-12-01 01:41:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1606786930000|2020-12-01 01:42:10|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1606786960000|2020-12-01 01:42:40|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|0
1606786990000|2020-12-01 01:43:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1606787020000|2020-12-01 01:43:40|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1606787050000|2020-12-01 01:44:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1606787080000|2020-12-01 01:44:40|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|0
1606787110000|2020-12-01 01:45:10|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|0
1606787140000|2020-12-01 01:45:40|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1606787170000|2020-12-01 01:46:10|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1606787200000|2020-12-01 01:46:40|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1606787230000|2020-12-01 01:47:10|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1606787260000|2020-12-01 01:47:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606787290000|2020-12-01 01:48:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1606787320000|2020-12-01 01:48:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1606787350000|2020-12-01 01:49:10|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1606787380000|2020-12-01 01:49:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1606787410000|2020-12-01 01:50:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1606787440000|2020-12-01 01:50:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606787470000|2020-12-01 01:51:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606787500000|2020-12-01 01:51:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1606787530000|2020-12-01 01:52:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1606787560000|2020-12-01 01:52:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1606787590000|2020-12-01 01:53:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606787620000|2020-12-01 01:53:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606787650000|2020-12-01 01:54:10|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606787680000|2020-12-01 01:54:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1606787710000|2020-12-01 01:55:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1606787740000|2020-12-01 01:55:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606787770000|2020-12-01 01:56:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606787800000|2020-12-01 01:56:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1606787830000|2020-12-01 01:57:10|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1606787860000|2020-12-01 01:57:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1606787890000|2020-12-01 01:58:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606787920000|2020-12-01 01:58:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1606787950000|2020-12-01 01:59:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1606787980000|2020-12-01 01:59:40|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1606788010000|2020-12-01 02:00:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1606788040000|2020-12-01 02:00:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1606788070000|2020-12-01 02:01:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606788100000|2020-12-01 02:01:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1606788130000|2020-12-01 02:02:10|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1606788160000|2020-12-01 02:02:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1606788190000|2020-12-01 02:03:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606788220000|2020-12-01 02:03:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606788250000|2020-12-01 02:04:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1606788280000|2020-12-01 02:04:40|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1606788310000|2020-12-01 02:05:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1606788340000|2020-12-01 02:05:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1606788370000|2020-12-01 02:06:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1606788430000|2020-12-01 02:07:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606788460000|2020-12-01 02:07:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606788490000|2020-12-01 02:08:10|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1606788520000|2020-12-01 02:08:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1606788550000|2020-12-01 02:09:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1606788580000|2020-12-01 02:09:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1606788610000|2020-12-01 02:10:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606788640000|2020-12-01 02:10:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1606788670000|2020-12-01 02:11:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1606788700000|2020-12-01 02:11:40|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1606788730000|2020-12-01 02:12:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606788760000|2020-12-01 02:12:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606788790000|2020-12-01 02:13:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606788820000|2020-12-01 02:13:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606788850000|2020-12-01 02:14:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1606788880000|2020-12-01 02:14:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1606788910000|2020-12-01 02:15:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606788940000|2020-12-01 02:15:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1606788970000|2020-12-01 02:16:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606789000000|2020-12-01 02:16:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1606789030000|2020-12-01 02:17:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1606789060000|2020-12-01 02:17:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606789090000|2020-12-01 02:18:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606789120000|2020-12-01 02:18:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1606789150000|2020-12-01 02:19:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606789210000|2020-12-01 02:20:10|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1606789240000|2020-12-01 02:20:40|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606789270000|2020-12-01 02:21:10|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1606789300000|2020-12-01 02:21:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606789330000|2020-12-01 02:22:10|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|0
1606789360000|2020-12-01 02:22:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1606789390000|2020-12-01 02:23:10|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1606789420000|2020-12-01 02:23:40|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1606789450000|2020-12-01 02:24:10|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1606789480000|2020-12-01 02:24:40|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606789510000|2020-12-01 02:25:10|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1606789540000|2020-12-01 02:25:40|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1606789570000|2020-12-01 02:26:10|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|0
1606789600000|2020-12-01 02:26:40|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|0
1606789630000|2020-12-01 02:27:10|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1606789660000|2020-12-01 02:27:40|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1606789690000|2020-12-01 02:28:10|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606789720000|2020-12-01 02:28:40|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1606789750000|2020-12-01 02:29:10|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1606789780000|2020-12-01 02:29:40|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1606789810000|2020-12-01 02:30:10|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1606789840000|2020-12-01 02:30:40|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1606789870000|2020-12-01 02:31:10|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|0
1606789900000|2020-12-01 02:31:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1606789930000|2020-12-01 02:32:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1606789960000|2020-12-01 02:32:40|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1606790020000|2020-12-01 02:33:40|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1606790050000|2020-12-01 02:34:10|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1606790080000|2020-12-01 02:34:40|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1606790110000|2020-12-01 02:35:10|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1606790140000|2020-12-01 02:35:40|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1606790170000|2020-12-01 02:36:10|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1606790230000|2020-12-01 02:37:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1606790260000|2020-12-01 02:37:40|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1606790290000|2020-12-01 02:38:10|5540|5517.8|5540|5517.8|5540|5517.8|5540|5517.8|0
1606790320000|2020-12-01 02:38:40|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1606790350000|2020-12-01 02:39:10|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|0
1606790380000|2020-12-01 02:39:40|5539.4|5517.2|5539.4|5517.2|5539.4|5517.2|5539.4|5517.2|0
1606790410000|2020-12-01 02:40:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1606790440000|2020-12-01 02:40:40|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|0
1606790470000|2020-12-01 02:41:10|5538|5515.8|5538|5515.8|5538|5515.8|5538|5515.8|0
1606790500000|2020-12-01 02:41:40|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|0
1606790530000|2020-12-01 02:42:10|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1606790560000|2020-12-01 02:42:40|5540|5517.8|5540|5517.8|5540|5517.8|5540|5517.8|0
1606790590000|2020-12-01 02:43:10|5539.8|5517.6|5539.8|5517.6|5539.8|5517.6|5539.8|5517.6|0
1606790620000|2020-12-01 02:43:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1606790650000|2020-12-01 02:44:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1606790680000|2020-12-01 02:44:40|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|0
1606790710000|2020-12-01 02:45:10|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1606790740000|2020-12-01 02:45:40|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1606790770000|2020-12-01 02:46:10|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1606790800000|2020-12-01 02:46:40|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1606790830000|2020-12-01 02:47:10|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1606790860000|2020-12-01 02:47:40|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1606790890000|2020-12-01 02:48:10|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|0
1606790950000|2020-12-01 02:49:10|5538|5515.8|5538|5515.8|5538|5515.8|5538|5515.8|0
1606790980000|2020-12-01 02:49:40|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1606791010000|2020-12-01 02:50:10|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1606791070000|2020-12-01 02:51:10|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1606791100000|2020-12-01 02:51:40|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1606791130000|2020-12-01 02:52:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1606791160000|2020-12-01 02:52:40|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1606791190000|2020-12-01 02:53:10|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1606791220000|2020-12-01 02:53:40|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1606791250000|2020-12-01 02:54:10|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1606791280000|2020-12-01 02:54:40|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1606791310000|2020-12-01 02:55:10|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1606791340000|2020-12-01 02:55:40|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1606791370000|2020-12-01 02:56:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1606791400000|2020-12-01 02:56:40|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1606791430000|2020-12-01 02:57:10|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1606791460000|2020-12-01 02:57:40|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1606791490000|2020-12-01 02:58:10|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1606791520000|2020-12-01 02:58:40|5544.2|5522|5544.2|5522|5544.2|5522|5544.2|5522|0
1606791550000|2020-12-01 02:59:10|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|0
1606791580000|2020-12-01 02:59:40|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1606791610000|2020-12-01 03:00:10|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1606791640000|2020-12-01 03:00:40|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|0
1606791670000|2020-12-01 03:01:10|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1606791700000|2020-12-01 03:01:40|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1606791730000|2020-12-01 03:02:10|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1606791760000|2020-12-01 03:02:40|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1606791790000|2020-12-01 03:03:10|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1606791820000|2020-12-01 03:03:40|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1606791850000|2020-12-01 03:04:10|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1606791880000|2020-12-01 03:04:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1606791910000|2020-12-01 03:05:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1606791940000|2020-12-01 03:05:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1606791970000|2020-12-01 03:06:10|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1606792000000|2020-12-01 03:06:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1606792030000|2020-12-01 03:07:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606792060000|2020-12-01 03:07:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606792090000|2020-12-01 03:08:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1606792120000|2020-12-01 03:08:40|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1606792150000|2020-12-01 03:09:10|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1606792180000|2020-12-01 03:09:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1606792210000|2020-12-01 03:10:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1606792240000|2020-12-01 03:10:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606792270000|2020-12-01 03:11:10|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1606792300000|2020-12-01 03:11:40|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1606792330000|2020-12-01 03:12:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606792360000|2020-12-01 03:12:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606792390000|2020-12-01 03:13:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1606792420000|2020-12-01 03:13:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1606792450000|2020-12-01 03:14:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606792480000|2020-12-01 03:14:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606792510000|2020-12-01 03:15:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1606792540000|2020-12-01 03:15:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606792570000|2020-12-01 03:16:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1606792600000|2020-12-01 03:16:40|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606792630000|2020-12-01 03:17:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606792660000|2020-12-01 03:17:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606792690000|2020-12-01 03:18:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1606792720000|2020-12-01 03:18:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1606792750000|2020-12-01 03:19:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606792780000|2020-12-01 03:19:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1606792810000|2020-12-01 03:20:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1606792840000|2020-12-01 03:20:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1606792870000|2020-12-01 03:21:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1606792900000|2020-12-01 03:21:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1606792930000|2020-12-01 03:22:10|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1606792960000|2020-12-01 03:22:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1606792990000|2020-12-01 03:23:10|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|0
1606793020000|2020-12-01 03:23:40|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1606793050000|2020-12-01 03:24:10|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1606793080000|2020-12-01 03:24:40|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1606793110000|2020-12-01 03:25:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1606793140000|2020-12-01 03:25:40|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606793170000|2020-12-01 03:26:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1606793200000|2020-12-01 03:26:40|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1606793230000|2020-12-01 03:27:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1606793260000|2020-12-01 03:27:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1606793290000|2020-12-01 03:28:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1606793350000|2020-12-01 03:29:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1606793380000|2020-12-01 03:29:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1606793410000|2020-12-01 03:30:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1606793440000|2020-12-01 03:30:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1606793470000|2020-12-01 03:31:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1606793500000|2020-12-01 03:31:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606793530000|2020-12-01 03:32:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1606793590000|2020-12-01 03:33:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1606793620000|2020-12-01 03:33:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1606793650000|2020-12-01 03:34:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1606793680000|2020-12-01 03:34:40|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1606793710000|2020-12-01 03:35:10|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1606793740000|2020-12-01 03:35:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1606793770000|2020-12-01 03:36:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606793800000|2020-12-01 03:36:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1606793830000|2020-12-01 03:37:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1606793860000|2020-12-01 03:37:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1606793890000|2020-12-01 03:38:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1606793920000|2020-12-01 03:38:40|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1606793950000|2020-12-01 03:39:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606793980000|2020-12-01 03:39:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1606794010000|2020-12-01 03:40:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1606794040000|2020-12-01 03:40:40|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1606794070000|2020-12-01 03:41:10|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1606794100000|2020-12-01 03:41:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1606794130000|2020-12-01 03:42:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606794160000|2020-12-01 03:42:40|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1606794190000|2020-12-01 03:43:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1606794220000|2020-12-01 03:43:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606794250000|2020-12-01 03:44:10|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|0
1606794280000|2020-12-01 03:44:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1606794310000|2020-12-01 03:45:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1606794340000|2020-12-01 03:45:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1606794370000|2020-12-01 03:46:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1606794400000|2020-12-01 03:46:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1606794430000|2020-12-01 03:47:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1606794490000|2020-12-01 03:48:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1606794520000|2020-12-01 03:48:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1606794550000|2020-12-01 03:49:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1606794580000|2020-12-01 03:49:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606794610000|2020-12-01 03:50:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1606794640000|2020-12-01 03:50:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1606794670000|2020-12-01 03:51:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1606794700000|2020-12-01 03:51:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606794730000|2020-12-01 03:52:10|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1606794760000|2020-12-01 03:52:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606794790000|2020-12-01 03:53:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1606794820000|2020-12-01 03:53:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1606794850000|2020-12-01 03:54:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1606794880000|2020-12-01 03:54:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1606794910000|2020-12-01 03:55:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1606794940000|2020-12-01 03:55:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606794970000|2020-12-01 03:56:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1606795000000|2020-12-01 03:56:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606795060000|2020-12-01 03:57:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606795090000|2020-12-01 03:58:10|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1606795150000|2020-12-01 03:59:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1606795180000|2020-12-01 03:59:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1606795210000|2020-12-01 04:00:10|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1606795240000|2020-12-01 04:00:40|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1606795270000|2020-12-01 04:01:10|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1606795300000|2020-12-01 04:01:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1606795330000|2020-12-01 04:02:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606795360000|2020-12-01 04:02:40|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1606795390000|2020-12-01 04:03:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606795420000|2020-12-01 04:03:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1606795450000|2020-12-01 04:04:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1606795480000|2020-12-01 04:04:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1606795510000|2020-12-01 04:05:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1606795540000|2020-12-01 04:05:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1606795570000|2020-12-01 04:06:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1606795600000|2020-12-01 04:06:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1606795630000|2020-12-01 04:07:10|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1606795660000|2020-12-01 04:07:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1606795690000|2020-12-01 04:08:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1606795720000|2020-12-01 04:08:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1606795750000|2020-12-01 04:09:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1606795780000|2020-12-01 04:09:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1606795810000|2020-12-01 04:10:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1606795840000|2020-12-01 04:10:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1606795870000|2020-12-01 04:11:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1606795930000|2020-12-01 04:12:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1606795960000|2020-12-01 04:12:40|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1606795990000|2020-12-01 04:13:10|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1606796020000|2020-12-01 04:13:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606796050000|2020-12-01 04:14:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1606796080000|2020-12-01 04:14:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606796110000|2020-12-01 04:15:10|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1606796140000|2020-12-01 04:15:40|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1606796170000|2020-12-01 04:16:10|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1606796200000|2020-12-01 04:16:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1606796230000|2020-12-01 04:17:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606796260000|2020-12-01 04:17:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1606796290000|2020-12-01 04:18:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1606796320000|2020-12-01 04:18:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1606796350000|2020-12-01 04:19:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1606796410000|2020-12-01 04:20:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1606796440000|2020-12-01 04:20:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1606796470000|2020-12-01 04:21:10|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1606796500000|2020-12-01 04:21:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1606796530000|2020-12-01 04:22:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1606796560000|2020-12-01 04:22:40|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1606796620000|2020-12-01 04:23:40|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1606796650000|2020-12-01 04:24:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1606796680000|2020-12-01 04:24:40|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1606796710000|2020-12-01 04:25:10|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|0
1606796740000|2020-12-01 04:25:40|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1606796770000|2020-12-01 04:26:10|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1606796800000|2020-12-01 04:26:40|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|0
1606796860000|2020-12-01 04:27:40|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1606796890000|2020-12-01 04:28:10|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1606796920000|2020-12-01 04:28:40|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|0
1606796950000|2020-12-01 04:29:10|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1606796980000|2020-12-01 04:29:40|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1606797010000|2020-12-01 04:30:10|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1606797040000|2020-12-01 04:30:40|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1606797070000|2020-12-01 04:31:10|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1606797130000|2020-12-01 04:32:10|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1606797160000|2020-12-01 04:32:40|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1606797190000|2020-12-01 04:33:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1606797220000|2020-12-01 04:33:40|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1606797250000|2020-12-01 04:34:10|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1606797310000|2020-12-01 04:35:10|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|0
1606797340000|2020-12-01 04:35:40|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1606797370000|2020-12-01 04:36:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1606797400000|2020-12-01 04:36:40|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|0
1606797430000|2020-12-01 04:37:10|5523|5501|5523|5501|5523|5501|5523|5501|0
1606797460000|2020-12-01 04:37:40|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1606797490000|2020-12-01 04:38:10|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1606797520000|2020-12-01 04:38:40|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1606797550000|2020-12-01 04:39:10|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1606797580000|2020-12-01 04:39:40|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1606797610000|2020-12-01 04:40:10|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1606797640000|2020-12-01 04:40:40|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|0
1606797670000|2020-12-01 04:41:10|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1606797700000|2020-12-01 04:41:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1606797730000|2020-12-01 04:42:10|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1606797760000|2020-12-01 04:42:40|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1606797790000|2020-12-01 04:43:10|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1606797820000|2020-12-01 04:43:40|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1606797850000|2020-12-01 04:44:10|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|0
1606797880000|2020-12-01 04:44:40|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|0
1606797910000|2020-12-01 04:45:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1606797940000|2020-12-01 04:45:40|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1606797970000|2020-12-01 04:46:10|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1606798000000|2020-12-01 04:46:40|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|0
1606798030000|2020-12-01 04:47:10|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|0
1606798060000|2020-12-01 04:47:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1606798090000|2020-12-01 04:48:10|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1606798120000|2020-12-01 04:48:40|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1606798150000|2020-12-01 04:49:10|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|0
1606798180000|2020-12-01 04:49:40|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1606798210000|2020-12-01 04:50:10|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1606798240000|2020-12-01 04:50:40|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1606798270000|2020-12-01 04:51:10|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|0
1606798300000|2020-12-01 04:51:40|5527|5505|5527|5505|5527|5505|5527|5505|0
1606798330000|2020-12-01 04:52:10|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1606798360000|2020-12-01 04:52:40|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|0
1606798390000|2020-12-01 04:53:10|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1606798420000|2020-12-01 04:53:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1606798450000|2020-12-01 04:54:10|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1606798480000|2020-12-01 04:54:40|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1606798510000|2020-12-01 04:55:10|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1606798540000|2020-12-01 04:55:40|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1606798570000|2020-12-01 04:56:10|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|0
1606798600000|2020-12-01 04:56:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1606798630000|2020-12-01 04:57:10|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1606798660000|2020-12-01 04:57:40|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1606798690000|2020-12-01 04:58:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1606798720000|2020-12-01 04:58:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1606798750000|2020-12-01 04:59:10|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1606798780000|2020-12-01 04:59:40|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1606864210000|2020-12-01 23:10:10|5523|5501|5523|5501|5523|5501|5523|5501|0
1606864240000|2020-12-01 23:10:40|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606864270000|2020-12-01 23:11:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606864300000|2020-12-01 23:11:40|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606864330000|2020-12-01 23:12:10|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606864360000|2020-12-01 23:12:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1606864390000|2020-12-01 23:13:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606864420000|2020-12-01 23:13:40|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1606864450000|2020-12-01 23:14:10|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|0
1606864480000|2020-12-01 23:14:40|5516|5494|5516|5494|5516|5494|5516|5494|0
1606864510000|2020-12-01 23:15:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606864540000|2020-12-01 23:15:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1606864570000|2020-12-01 23:16:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606864600000|2020-12-01 23:16:40|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1606864630000|2020-12-01 23:17:10|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|0
1606864660000|2020-12-01 23:17:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1606864690000|2020-12-01 23:18:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1606864720000|2020-12-01 23:18:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1606864750000|2020-12-01 23:19:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606864780000|2020-12-01 23:19:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1606864810000|2020-12-01 23:20:10|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1606864840000|2020-12-01 23:20:40|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|0
1606864870000|2020-12-01 23:21:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606864900000|2020-12-01 23:21:40|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1606864930000|2020-12-01 23:22:10|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1606864960000|2020-12-01 23:22:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1606864990000|2020-12-01 23:23:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606865020000|2020-12-01 23:23:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606865050000|2020-12-01 23:24:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606865080000|2020-12-01 23:24:40|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1606865140000|2020-12-01 23:25:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606865170000|2020-12-01 23:26:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1606865200000|2020-12-01 23:26:40|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1606865230000|2020-12-01 23:27:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606865260000|2020-12-01 23:27:40|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1606865290000|2020-12-01 23:28:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606865320000|2020-12-01 23:28:40|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1606865350000|2020-12-01 23:29:10|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606865380000|2020-12-01 23:29:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1606865410000|2020-12-01 23:30:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606865440000|2020-12-01 23:30:40|5512|5490|5512|5490|5512|5490|5512|5490|0
1606865470000|2020-12-01 23:31:10|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|0
1606865500000|2020-12-01 23:31:40|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1606865530000|2020-12-01 23:32:10|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1606865560000|2020-12-01 23:32:40|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1606865590000|2020-12-01 23:33:10|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1606865620000|2020-12-01 23:33:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1606865650000|2020-12-01 23:34:10|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1606865680000|2020-12-01 23:34:40|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1606865710000|2020-12-01 23:35:10|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1606865740000|2020-12-01 23:35:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1606865770000|2020-12-01 23:36:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1606865800000|2020-12-01 23:36:40|5514|5492|5514|5492|5514|5492|5514|5492|0
1606865830000|2020-12-01 23:37:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606865860000|2020-12-01 23:37:40|5514|5492|5514|5492|5514|5492|5514|5492|0
1606865890000|2020-12-01 23:38:10|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1606865920000|2020-12-01 23:38:40|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1606865950000|2020-12-01 23:39:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606865980000|2020-12-01 23:39:40|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1606866010000|2020-12-01 23:40:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606866040000|2020-12-01 23:40:40|5505|5483|5505|5483|5505|5483|5505|5483|0
1606866070000|2020-12-01 23:41:10|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1606866100000|2020-12-01 23:41:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1606866130000|2020-12-01 23:42:10|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1606866160000|2020-12-01 23:42:40|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606866190000|2020-12-01 23:43:10|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1606866220000|2020-12-01 23:43:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606866250000|2020-12-01 23:44:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1606866280000|2020-12-01 23:44:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606866310000|2020-12-01 23:45:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606866340000|2020-12-01 23:45:40|5505|5483|5505|5483|5505|5483|5505|5483|0
1606866400000|2020-12-01 23:46:40|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1606866430000|2020-12-01 23:47:10|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1606866460000|2020-12-01 23:47:40|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1606866490000|2020-12-01 23:48:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1606866520000|2020-12-01 23:48:40|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1606866550000|2020-12-01 23:49:10|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1606866580000|2020-12-01 23:49:40|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|0
1606866610000|2020-12-01 23:50:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606866640000|2020-12-01 23:50:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606866670000|2020-12-01 23:51:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606866700000|2020-12-01 23:51:40|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606866730000|2020-12-01 23:52:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606866760000|2020-12-01 23:52:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1606866790000|2020-12-01 23:53:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606866820000|2020-12-01 23:53:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606866850000|2020-12-01 23:54:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606866880000|2020-12-01 23:54:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606866910000|2020-12-01 23:55:10|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1606866940000|2020-12-01 23:55:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606866970000|2020-12-01 23:56:10|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1606867030000|2020-12-01 23:57:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606867060000|2020-12-01 23:57:40|5517|5495|5517|5495|5517|5495|5517|5495|0
1606867090000|2020-12-01 23:58:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606867120000|2020-12-01 23:58:40|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1606867150000|2020-12-01 23:59:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606867180000|2020-12-01 23:59:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606867210000|2020-12-02 00:00:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606867240000|2020-12-02 00:00:40|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|0
1606867270000|2020-12-02 00:01:10|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1606867300000|2020-12-02 00:01:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606867330000|2020-12-02 00:02:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606867360000|2020-12-02 00:02:40|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606867390000|2020-12-02 00:03:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1606867420000|2020-12-02 00:03:40|5518|5496|5518|5496|5518|5496|5518|5496|0
1606867450000|2020-12-02 00:04:10|5520|5498|5520|5498|5520|5498|5520|5498|0
1606867480000|2020-12-02 00:04:40|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|0
1606867510000|2020-12-02 00:05:10|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1606867540000|2020-12-02 00:05:40|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1606867570000|2020-12-02 00:06:10|5524|5502|5524|5502|5524|5502|5524|5502|0
1606867600000|2020-12-02 00:06:40|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|0
1606867630000|2020-12-02 00:07:10|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1606867660000|2020-12-02 00:07:40|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|0
1606867690000|2020-12-02 00:08:10|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1606867720000|2020-12-02 00:08:40|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1606867750000|2020-12-02 00:09:10|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1606867780000|2020-12-02 00:09:40|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1606867810000|2020-12-02 00:10:10|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1606867840000|2020-12-02 00:10:40|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1606867870000|2020-12-02 00:11:10|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1606867900000|2020-12-02 00:11:40|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1606867930000|2020-12-02 00:12:10|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1606867960000|2020-12-02 00:12:40|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1606867990000|2020-12-02 00:13:10|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1606868020000|2020-12-02 00:13:40|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1606868050000|2020-12-02 00:14:10|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1606868080000|2020-12-02 00:14:40|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1606868110000|2020-12-02 00:15:10|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1606868140000|2020-12-02 00:15:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1606868170000|2020-12-02 00:16:10|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1606868200000|2020-12-02 00:16:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1606868230000|2020-12-02 00:17:10|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1606868260000|2020-12-02 00:17:40|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1606868290000|2020-12-02 00:18:10|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1606868320000|2020-12-02 00:18:40|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1606868350000|2020-12-02 00:19:10|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1606868380000|2020-12-02 00:19:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1606868410000|2020-12-02 00:20:10|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1606868440000|2020-12-02 00:20:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1606868470000|2020-12-02 00:21:10|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1606868500000|2020-12-02 00:21:40|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1606868530000|2020-12-02 00:22:10|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1606868560000|2020-12-02 00:22:40|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1606868590000|2020-12-02 00:23:10|5527|5505|5527|5505|5527|5505|5527|5505|0
1606868620000|2020-12-02 00:23:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1606868650000|2020-12-02 00:24:10|5531|5509|5531|5509|5531|5509|5531|5509|0
1606868680000|2020-12-02 00:24:40|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1606868710000|2020-12-02 00:25:10|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1606868740000|2020-12-02 00:25:40|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1606868770000|2020-12-02 00:26:10|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1606868800000|2020-12-02 00:26:40|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1606868830000|2020-12-02 00:27:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1606868860000|2020-12-02 00:27:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1606868890000|2020-12-02 00:28:10|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1606868920000|2020-12-02 00:28:40|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1606868980000|2020-12-02 00:29:40|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1606869010000|2020-12-02 00:30:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1606869040000|2020-12-02 00:30:40|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|0
1606869070000|2020-12-02 00:31:10|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1606869100000|2020-12-02 00:31:40|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1606869130000|2020-12-02 00:32:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1606869160000|2020-12-02 00:32:40|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1606869190000|2020-12-02 00:33:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1606869220000|2020-12-02 00:33:40|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1606869250000|2020-12-02 00:34:10|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1606869280000|2020-12-02 00:34:40|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1606869310000|2020-12-02 00:35:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1606869340000|2020-12-02 00:35:40|5532|5510|5532|5510|5532|5510|5532|5510|0
1606869370000|2020-12-02 00:36:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1606869400000|2020-12-02 00:36:40|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1606869430000|2020-12-02 00:37:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1606869460000|2020-12-02 00:37:40|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1606869490000|2020-12-02 00:38:10|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1606869520000|2020-12-02 00:38:40|5528|5506|5528|5506|5528|5506|5528|5506|0
1606869550000|2020-12-02 00:39:10|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1606869580000|2020-12-02 00:39:40|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1606869610000|2020-12-02 00:40:10|5525|5503|5525|5503|5525|5503|5525|5503|0
1606869640000|2020-12-02 00:40:40|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1606869670000|2020-12-02 00:41:10|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1606869700000|2020-12-02 00:41:40|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1606869730000|2020-12-02 00:42:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606869760000|2020-12-02 00:42:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1606869790000|2020-12-02 00:43:10|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1606869820000|2020-12-02 00:43:40|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1606869850000|2020-12-02 00:44:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606869880000|2020-12-02 00:44:40|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1606869940000|2020-12-02 00:45:40|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606869970000|2020-12-02 00:46:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606870000000|2020-12-02 00:46:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606870030000|2020-12-02 00:47:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606870090000|2020-12-02 00:48:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606870120000|2020-12-02 00:48:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606870150000|2020-12-02 00:49:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1606870180000|2020-12-02 00:49:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606870210000|2020-12-02 00:50:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606870240000|2020-12-02 00:50:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606870270000|2020-12-02 00:51:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1606870300000|2020-12-02 00:51:40|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1606870330000|2020-12-02 00:52:10|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1606870360000|2020-12-02 00:52:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1606870390000|2020-12-02 00:53:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1606870420000|2020-12-02 00:53:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1606870450000|2020-12-02 00:54:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606870480000|2020-12-02 00:54:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606870510000|2020-12-02 00:55:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606870570000|2020-12-02 00:56:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606870600000|2020-12-02 00:56:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606870630000|2020-12-02 00:57:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1606870660000|2020-12-02 00:57:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606870690000|2020-12-02 00:58:10|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1606870720000|2020-12-02 00:58:40|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1606870750000|2020-12-02 00:59:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1606870780000|2020-12-02 00:59:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606870810000|2020-12-02 01:00:10|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1606870840000|2020-12-02 01:00:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606870870000|2020-12-02 01:01:10|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1606870900000|2020-12-02 01:01:40|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1606870930000|2020-12-02 01:02:10|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|0
1606870960000|2020-12-02 01:02:40|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1606870990000|2020-12-02 01:03:10|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|0
1606871020000|2020-12-02 01:03:40|5500|5478|5500|5478|5500|5478|5500|5478|0
1606871050000|2020-12-02 01:04:10|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|0
1606871080000|2020-12-02 01:04:40|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|0
1606871110000|2020-12-02 01:05:10|5497.9|5475.9|5497.9|5475.9|5497.9|5475.9|5497.9|5475.9|0
1606871140000|2020-12-02 01:05:40|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|0
1606871170000|2020-12-02 01:06:10|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1606871200000|2020-12-02 01:06:40|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|0
1606871230000|2020-12-02 01:07:10|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1606871260000|2020-12-02 01:07:40|5499.3|5477.3|5499.3|5477.3|5499.3|5477.3|5499.3|5477.3|0
1606871290000|2020-12-02 01:08:10|5501|5479|5501|5479|5501|5479|5501|5479|0
1606871320000|2020-12-02 01:08:40|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|0
1606871350000|2020-12-02 01:09:10|5499.3|5477.3|5499.3|5477.3|5499.3|5477.3|5499.3|5477.3|0
1606871380000|2020-12-02 01:09:40|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|0
1606871410000|2020-12-02 01:10:10|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|0
1606871440000|2020-12-02 01:10:40|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|0
1606871470000|2020-12-02 01:11:10|5496.4|5474.4|5496.4|5474.4|5496.4|5474.4|5496.4|5474.4|0
1606871500000|2020-12-02 01:11:40|5495.7|5473.7|5495.7|5473.7|5495.7|5473.7|5495.7|5473.7|0
1606871530000|2020-12-02 01:12:10|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|0
1606871560000|2020-12-02 01:12:40|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|0
1606871590000|2020-12-02 01:13:10|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|0
1606871620000|2020-12-02 01:13:40|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|0
1606871650000|2020-12-02 01:14:10|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|0
1606871680000|2020-12-02 01:14:40|5495.2|5473.2|5495.2|5473.2|5495.2|5473.2|5495.2|5473.2|0
1606871710000|2020-12-02 01:15:10|5495|5473|5495|5473|5495|5473|5495|5473|0
1606871740000|2020-12-02 01:15:40|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|0
1606871800000|2020-12-02 01:16:40|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|0
1606871830000|2020-12-02 01:17:10|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|0
1606871860000|2020-12-02 01:17:40|5497.1|5475.1|5497.1|5475.1|5497.1|5475.1|5497.1|5475.1|0
1606871890000|2020-12-02 01:18:10|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|0
1606871920000|2020-12-02 01:18:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1606871950000|2020-12-02 01:19:10|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1606871980000|2020-12-02 01:19:40|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606872010000|2020-12-02 01:20:10|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1606872040000|2020-12-02 01:20:40|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|0
1606872070000|2020-12-02 01:21:10|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1606872100000|2020-12-02 01:21:40|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1606872130000|2020-12-02 01:22:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1606872160000|2020-12-02 01:22:40|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1606872190000|2020-12-02 01:23:10|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1606872220000|2020-12-02 01:23:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606872250000|2020-12-02 01:24:10|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1606872280000|2020-12-02 01:24:40|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1606872310000|2020-12-02 01:25:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1606872340000|2020-12-02 01:25:40|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|0
1606872370000|2020-12-02 01:26:10|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1606872400000|2020-12-02 01:26:40|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1606872430000|2020-12-02 01:27:10|5503|5481|5503|5481|5503|5481|5503|5481|0
1606872460000|2020-12-02 01:27:40|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|0
1606872490000|2020-12-02 01:28:10|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1606872520000|2020-12-02 01:28:40|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|0
1606872550000|2020-12-02 01:29:10|5495.2|5473.2|5495.2|5473.2|5495.2|5473.2|5495.2|5473.2|0
1606872580000|2020-12-02 01:29:40|5494.3|5472.3|5494.3|5472.3|5494.3|5472.3|5494.3|5472.3|0
1606872610000|2020-12-02 01:30:10|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|0
1606872640000|2020-12-02 01:30:40|5496|5474|5496|5474|5496|5474|5496|5474|0
1606872670000|2020-12-02 01:31:10|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|0
1606872700000|2020-12-02 01:31:40|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|0
1606872730000|2020-12-02 01:32:10|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|0
1606872760000|2020-12-02 01:32:40|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|0
1606872790000|2020-12-02 01:33:10|5495.2|5473.2|5495.2|5473.2|5495.2|5473.2|5495.2|5473.2|0
1606872820000|2020-12-02 01:33:40|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|0
1606872850000|2020-12-02 01:34:10|5494|5472|5494|5472|5494|5472|5494|5472|0
1606872880000|2020-12-02 01:34:40|5492.6|5470.6|5492.6|5470.6|5492.6|5470.6|5492.6|5470.6|0
1606872910000|2020-12-02 01:35:10|5491.9|5469.9|5491.9|5469.9|5491.9|5469.9|5491.9|5469.9|0
1606872940000|2020-12-02 01:35:40|5491.4|5469.4|5491.4|5469.4|5491.4|5469.4|5491.4|5469.4|0
1606872970000|2020-12-02 01:36:10|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|0
1606873000000|2020-12-02 01:36:40|5494.1|5472.1|5494.1|5472.1|5494.1|5472.1|5494.1|5472.1|0
1606873030000|2020-12-02 01:37:10|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|0
1606873060000|2020-12-02 01:37:40|5491.5|5469.5|5491.5|5469.5|5491.5|5469.5|5491.5|5469.5|0
1606873090000|2020-12-02 01:38:10|5491.3|5469.3|5491.3|5469.3|5491.3|5469.3|5491.3|5469.3|0
1606873120000|2020-12-02 01:38:40|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|0
1606873150000|2020-12-02 01:39:10|5488.7|5466.7|5488.7|5466.7|5488.7|5466.7|5488.7|5466.7|0
1606873180000|2020-12-02 01:39:40|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|0
1606873210000|2020-12-02 01:40:10|5488.8|5466.8|5488.8|5466.8|5488.8|5466.8|5488.8|5466.8|0
1606873240000|2020-12-02 01:40:40|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|0
1606873270000|2020-12-02 01:41:10|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|0
1606873300000|2020-12-02 01:41:40|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|0
1606873330000|2020-12-02 01:42:10|5490.1|5468.1|5490.1|5468.1|5490.1|5468.1|5490.1|5468.1|0
1606873360000|2020-12-02 01:42:40|5489.6|5467.6|5489.6|5467.6|5489.6|5467.6|5489.6|5467.6|0
1606873390000|2020-12-02 01:43:10|5490.9|5468.9|5490.9|5468.9|5490.9|5468.9|5490.9|5468.9|0
1606873420000|2020-12-02 01:43:40|5490.1|5468.1|5490.1|5468.1|5490.1|5468.1|5490.1|5468.1|0
1606873450000|2020-12-02 01:44:10|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|0
1606873480000|2020-12-02 01:44:40|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|0
1606873510000|2020-12-02 01:45:10|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|0
1606873540000|2020-12-02 01:45:40|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|0
1606873570000|2020-12-02 01:46:10|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|0
1606873600000|2020-12-02 01:46:40|5488|5466|5488|5466|5488|5466|5488|5466|0
1606873630000|2020-12-02 01:47:10|5491.1|5469.1|5491.1|5469.1|5491.1|5469.1|5491.1|5469.1|0
1606873660000|2020-12-02 01:47:40|5491.2|5469.2|5491.2|5469.2|5491.2|5469.2|5491.2|5469.2|0
1606873690000|2020-12-02 01:48:10|5491.7|5469.7|5491.7|5469.7|5491.7|5469.7|5491.7|5469.7|0
1606873720000|2020-12-02 01:48:40|5491.3|5469.3|5491.3|5469.3|5491.3|5469.3|5491.3|5469.3|0
1606873750000|2020-12-02 01:49:10|5492|5470|5492|5470|5492|5470|5492|5470|0
1606873780000|2020-12-02 01:49:40|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|0
1606873810000|2020-12-02 01:50:10|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|0
1606873870000|2020-12-02 01:51:10|5491.9|5469.9|5491.9|5469.9|5491.9|5469.9|5491.9|5469.9|0
1606873900000|2020-12-02 01:51:40|5492.7|5470.7|5492.7|5470.7|5492.7|5470.7|5492.7|5470.7|0
1606873930000|2020-12-02 01:52:10|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|0
1606873960000|2020-12-02 01:52:40|5495.7|5473.7|5495.7|5473.7|5495.7|5473.7|5495.7|5473.7|0
1606873990000|2020-12-02 01:53:10|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|0
1606874020000|2020-12-02 01:53:40|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|0
1606874050000|2020-12-02 01:54:10|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|0
1606874080000|2020-12-02 01:54:40|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|0
1606874110000|2020-12-02 01:55:10|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1606874140000|2020-12-02 01:55:40|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1606874170000|2020-12-02 01:56:10|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1606874200000|2020-12-02 01:56:40|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1606874230000|2020-12-02 01:57:10|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606874260000|2020-12-02 01:57:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1606874290000|2020-12-02 01:58:10|5504|5482|5504|5482|5504|5482|5504|5482|0
1606874320000|2020-12-02 01:58:40|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1606874350000|2020-12-02 01:59:10|5502|5480|5502|5480|5502|5480|5502|5480|0
1606874380000|2020-12-02 01:59:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606874410000|2020-12-02 02:00:10|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606874440000|2020-12-02 02:00:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1606874500000|2020-12-02 02:01:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1606874530000|2020-12-02 02:02:10|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1606874560000|2020-12-02 02:02:40|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1606874590000|2020-12-02 02:03:10|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1606874620000|2020-12-02 02:03:40|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606874650000|2020-12-02 02:04:10|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1606874680000|2020-12-02 02:04:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1606874710000|2020-12-02 02:05:10|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1606874740000|2020-12-02 02:05:40|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1606874770000|2020-12-02 02:06:10|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1606874800000|2020-12-02 02:06:40|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1606874830000|2020-12-02 02:07:10|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1606874860000|2020-12-02 02:07:40|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1606874890000|2020-12-02 02:08:10|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|0
1606874920000|2020-12-02 02:08:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1606874950000|2020-12-02 02:09:10|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|0
1606874980000|2020-12-02 02:09:40|5497.4|5475.4|5497.4|5475.4|5497.4|5475.4|5497.4|5475.4|0
1606875010000|2020-12-02 02:10:10|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|0
1606875040000|2020-12-02 02:10:40|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1606875070000|2020-12-02 02:11:10|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1606875100000|2020-12-02 02:11:40|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1606875130000|2020-12-02 02:12:10|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|0
1606875160000|2020-12-02 02:12:40|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|0
1606875190000|2020-12-02 02:13:10|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1606875220000|2020-12-02 02:13:40|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1606875250000|2020-12-02 02:14:10|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1606875280000|2020-12-02 02:14:40|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|0
1606875340000|2020-12-02 02:15:40|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|0
1606875370000|2020-12-02 02:16:10|5498.5|5476.5|5498.5|5476.5|5498.5|5476.5|5498.5|5476.5|0
1606875400000|2020-12-02 02:16:40|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|0
1606875430000|2020-12-02 02:17:10|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|0
1606875460000|2020-12-02 02:17:40|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|0
1606875490000|2020-12-02 02:18:10|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|0
1606875520000|2020-12-02 02:18:40|5500|5478|5500|5478|5500|5478|5500|5478|0
1606875550000|2020-12-02 02:19:10|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1606875580000|2020-12-02 02:19:40|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1606875610000|2020-12-02 02:20:10|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|0
1606875640000|2020-12-02 02:20:40|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|0
1606875670000|2020-12-02 02:21:10|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|0
1606875700000|2020-12-02 02:21:40|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1606875730000|2020-12-02 02:22:10|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|0
1606875760000|2020-12-02 02:22:40|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1606875820000|2020-12-02 02:23:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1606875850000|2020-12-02 02:24:10|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1606875880000|2020-12-02 02:24:40|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1606875910000|2020-12-02 02:25:10|5502|5480|5502|5480|5502|5480|5502|5480|0
1606875940000|2020-12-02 02:25:40|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|0
1606875970000|2020-12-02 02:26:10|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1606876000000|2020-12-02 02:26:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1606876030000|2020-12-02 02:27:10|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1606876060000|2020-12-02 02:27:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1606876090000|2020-12-02 02:28:10|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1606876120000|2020-12-02 02:28:40|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1606876150000|2020-12-02 02:29:10|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1606876180000|2020-12-02 02:29:40|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1606876210000|2020-12-02 02:30:10|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1606876240000|2020-12-02 02:30:40|5504|5482|5504|5482|5504|5482|5504|5482|0
1606876270000|2020-12-02 02:31:10|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1606876300000|2020-12-02 02:31:40|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1606876330000|2020-12-02 02:32:10|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1606876360000|2020-12-02 02:32:40|5504|5482|5504|5482|5504|5482|5504|5482|0
1606876390000|2020-12-02 02:33:10|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1606876420000|2020-12-02 02:33:40|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1606876480000|2020-12-02 02:34:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606876510000|2020-12-02 02:35:10|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1606876540000|2020-12-02 02:35:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606876570000|2020-12-02 02:36:10|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1606876600000|2020-12-02 02:36:40|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1606876630000|2020-12-02 02:37:10|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1606876660000|2020-12-02 02:37:40|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1606876690000|2020-12-02 02:38:10|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606876720000|2020-12-02 02:38:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1606876750000|2020-12-02 02:39:10|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606876780000|2020-12-02 02:39:40|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1606876810000|2020-12-02 02:40:10|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1606876840000|2020-12-02 02:40:40|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1606876870000|2020-12-02 02:41:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1606876900000|2020-12-02 02:41:40|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1606876930000|2020-12-02 02:42:10|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1606876960000|2020-12-02 02:42:40|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1606876990000|2020-12-02 02:43:10|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|0
1606877020000|2020-12-02 02:43:40|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1606877050000|2020-12-02 02:44:10|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1606877080000|2020-12-02 02:44:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1606877110000|2020-12-02 02:45:10|5505|5483|5505|5483|5505|5483|5505|5483|0
1606877140000|2020-12-02 02:45:40|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1606877170000|2020-12-02 02:46:10|5505|5483|5505|5483|5505|5483|5505|5483|0
1606877230000|2020-12-02 02:47:10|5503|5481|5503|5481|5503|5481|5503|5481|0
1606877260000|2020-12-02 02:47:40|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1606877290000|2020-12-02 02:48:10|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1606877320000|2020-12-02 02:48:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1606877350000|2020-12-02 02:49:10|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1606877410000|2020-12-02 02:50:10|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1606877440000|2020-12-02 02:50:40|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1606877470000|2020-12-02 02:51:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1606877500000|2020-12-02 02:51:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606877530000|2020-12-02 02:52:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606877560000|2020-12-02 02:52:40|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1606877590000|2020-12-02 02:53:10|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1606877620000|2020-12-02 02:53:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606877650000|2020-12-02 02:54:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606877680000|2020-12-02 02:54:40|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1606877710000|2020-12-02 02:55:10|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1606877740000|2020-12-02 02:55:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1606877800000|2020-12-02 02:56:40|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1606877830000|2020-12-02 02:57:10|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1606877860000|2020-12-02 02:57:40|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1606877890000|2020-12-02 02:58:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606877920000|2020-12-02 02:58:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1606877950000|2020-12-02 02:59:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606877980000|2020-12-02 02:59:40|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1606878010000|2020-12-02 03:00:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1606878040000|2020-12-02 03:00:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1606878070000|2020-12-02 03:01:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1606878100000|2020-12-02 03:01:40|5512|5490|5512|5490|5512|5490|5512|5490|0
1606878160000|2020-12-02 03:02:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1606878190000|2020-12-02 03:03:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1606878220000|2020-12-02 03:03:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1606878250000|2020-12-02 03:04:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606878280000|2020-12-02 03:04:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606878310000|2020-12-02 03:05:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606878340000|2020-12-02 03:05:40|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1606878370000|2020-12-02 03:06:10|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606878400000|2020-12-02 03:06:40|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606878430000|2020-12-02 03:07:10|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1606878460000|2020-12-02 03:07:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606878490000|2020-12-02 03:08:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1606878520000|2020-12-02 03:08:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606878550000|2020-12-02 03:09:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606878580000|2020-12-02 03:09:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1606878610000|2020-12-02 03:10:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606878640000|2020-12-02 03:10:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606878670000|2020-12-02 03:11:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606878700000|2020-12-02 03:11:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606878730000|2020-12-02 03:12:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606878760000|2020-12-02 03:12:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606878790000|2020-12-02 03:13:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606878820000|2020-12-02 03:13:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606878850000|2020-12-02 03:14:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1606878880000|2020-12-02 03:14:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606878910000|2020-12-02 03:15:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606878940000|2020-12-02 03:15:40|5517|5495|5517|5495|5517|5495|5517|5495|0
1606878970000|2020-12-02 03:16:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606879000000|2020-12-02 03:16:40|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1606879030000|2020-12-02 03:17:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606879060000|2020-12-02 03:17:40|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1606879090000|2020-12-02 03:18:10|5518|5496|5518|5496|5518|5496|5518|5496|0
1606879120000|2020-12-02 03:18:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606879150000|2020-12-02 03:19:10|5517|5495|5517|5495|5517|5495|5517|5495|0
1606879180000|2020-12-02 03:19:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606879210000|2020-12-02 03:20:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1606879240000|2020-12-02 03:20:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606879270000|2020-12-02 03:21:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606879300000|2020-12-02 03:21:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1606879330000|2020-12-02 03:22:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606879360000|2020-12-02 03:22:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606879390000|2020-12-02 03:23:10|5518|5496|5518|5496|5518|5496|5518|5496|0
1606879420000|2020-12-02 03:23:40|5520|5498|5520|5498|5520|5498|5520|5498|0
1606879450000|2020-12-02 03:24:10|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1606879480000|2020-12-02 03:24:40|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|0
1606879510000|2020-12-02 03:25:10|5520|5498|5520|5498|5520|5498|5520|5498|0
1606879540000|2020-12-02 03:25:40|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|0
1606879570000|2020-12-02 03:26:10|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1606879600000|2020-12-02 03:26:40|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1606879630000|2020-12-02 03:27:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606879660000|2020-12-02 03:27:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606879720000|2020-12-02 03:28:40|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1606879750000|2020-12-02 03:29:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606879780000|2020-12-02 03:29:40|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606879810000|2020-12-02 03:30:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1606879840000|2020-12-02 03:30:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1606879870000|2020-12-02 03:31:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606879900000|2020-12-02 03:31:40|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1606879930000|2020-12-02 03:32:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606879960000|2020-12-02 03:32:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606879990000|2020-12-02 03:33:10|5518|5496|5518|5496|5518|5496|5518|5496|0
1606880020000|2020-12-02 03:33:40|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1606880050000|2020-12-02 03:34:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606880080000|2020-12-02 03:34:40|5517|5495|5517|5495|5517|5495|5517|5495|0
1606880110000|2020-12-02 03:35:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606880140000|2020-12-02 03:35:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606880170000|2020-12-02 03:36:10|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606880230000|2020-12-02 03:37:10|5519|5497|5519|5497|5519|5497|5519|5497|0
1606880260000|2020-12-02 03:37:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1606880290000|2020-12-02 03:38:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606880320000|2020-12-02 03:38:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606880350000|2020-12-02 03:39:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606880380000|2020-12-02 03:39:40|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1606880410000|2020-12-02 03:40:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606880440000|2020-12-02 03:40:40|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1606880500000|2020-12-02 03:41:40|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606880530000|2020-12-02 03:42:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606880560000|2020-12-02 03:42:40|5518|5496|5518|5496|5518|5496|5518|5496|0
1606880590000|2020-12-02 03:43:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606880620000|2020-12-02 03:43:40|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|0
1606880650000|2020-12-02 03:44:10|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1606880680000|2020-12-02 03:44:40|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1606880710000|2020-12-02 03:45:10|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606880740000|2020-12-02 03:45:40|5520|5498|5520|5498|5520|5498|5520|5498|0
1606880770000|2020-12-02 03:46:10|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1606880800000|2020-12-02 03:46:40|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1606880830000|2020-12-02 03:47:10|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1606880860000|2020-12-02 03:47:40|5521|5499|5521|5499|5521|5499|5521|5499|0
1606880890000|2020-12-02 03:48:10|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1606880920000|2020-12-02 03:48:40|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1606880950000|2020-12-02 03:49:10|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1606880980000|2020-12-02 03:49:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606881010000|2020-12-02 03:50:10|5518|5496|5518|5496|5518|5496|5518|5496|0
1606881040000|2020-12-02 03:50:40|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|0
1606881070000|2020-12-02 03:51:10|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1606881100000|2020-12-02 03:51:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1606881130000|2020-12-02 03:52:10|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606881160000|2020-12-02 03:52:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606881190000|2020-12-02 03:53:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606881220000|2020-12-02 03:53:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606881250000|2020-12-02 03:54:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606881280000|2020-12-02 03:54:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1606881310000|2020-12-02 03:55:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606881340000|2020-12-02 03:55:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606881370000|2020-12-02 03:56:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1606881430000|2020-12-02 03:57:10|5519|5497|5519|5497|5519|5497|5519|5497|0
1606881460000|2020-12-02 03:57:40|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1606881490000|2020-12-02 03:58:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1606881520000|2020-12-02 03:58:40|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1606881550000|2020-12-02 03:59:10|5520|5498|5520|5498|5520|5498|5520|5498|0
1606881580000|2020-12-02 03:59:40|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1606881610000|2020-12-02 04:00:10|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1606881640000|2020-12-02 04:00:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606881670000|2020-12-02 04:01:10|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1606881700000|2020-12-02 04:01:40|5519|5497|5519|5497|5519|5497|5519|5497|0
1606881730000|2020-12-02 04:02:10|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1606881760000|2020-12-02 04:02:40|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1606881790000|2020-12-02 04:03:10|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1606881820000|2020-12-02 04:03:40|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1606881850000|2020-12-02 04:04:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1606881880000|2020-12-02 04:04:40|5521|5499|5521|5499|5521|5499|5521|5499|0
1606881910000|2020-12-02 04:05:10|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1606882000000|2020-12-02 04:06:40|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1606882030000|2020-12-02 04:07:10|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1606882060000|2020-12-02 04:07:40|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1606882090000|2020-12-02 04:08:10|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1606882120000|2020-12-02 04:08:40|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1606882150000|2020-12-02 04:09:10|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1606882180000|2020-12-02 04:09:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1606882210000|2020-12-02 04:10:10|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|0
1606882240000|2020-12-02 04:10:40|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1606882270000|2020-12-02 04:11:10|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1606882300000|2020-12-02 04:11:40|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1606882330000|2020-12-02 04:12:10|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1606882360000|2020-12-02 04:12:40|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1606882390000|2020-12-02 04:13:10|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1606882420000|2020-12-02 04:13:40|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1606882450000|2020-12-02 04:14:10|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1606882480000|2020-12-02 04:14:40|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1606882510000|2020-12-02 04:15:10|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1606882540000|2020-12-02 04:15:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1606882570000|2020-12-02 04:16:10|5527|5505|5527|5505|5527|5505|5527|5505|0
1606882600000|2020-12-02 04:16:40|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1606882630000|2020-12-02 04:17:10|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1606882660000|2020-12-02 04:17:40|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1606882690000|2020-12-02 04:18:10|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1606882720000|2020-12-02 04:18:40|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1606882750000|2020-12-02 04:19:10|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1606882780000|2020-12-02 04:19:40|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1606882810000|2020-12-02 04:20:10|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1606882870000|2020-12-02 04:21:10|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1606882930000|2020-12-02 04:22:10|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|0
1606882960000|2020-12-02 04:22:40|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1606882990000|2020-12-02 04:23:10|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1606883020000|2020-12-02 04:23:40|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1606883050000|2020-12-02 04:24:10|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|0
1606883080000|2020-12-02 04:24:40|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|0
1606883110000|2020-12-02 04:25:10|5527|5505|5527|5505|5527|5505|5527|5505|0
1606883140000|2020-12-02 04:25:40|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|0
1606883170000|2020-12-02 04:26:10|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1606883200000|2020-12-02 04:26:40|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1606883230000|2020-12-02 04:27:10|5527|5505|5527|5505|5527|5505|5527|5505|0
1606883260000|2020-12-02 04:27:40|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1606883290000|2020-12-02 04:28:10|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1606883320000|2020-12-02 04:28:40|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1606883350000|2020-12-02 04:29:10|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1606883380000|2020-12-02 04:29:40|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1606883410000|2020-12-02 04:30:10|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1606883440000|2020-12-02 04:30:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1606883470000|2020-12-02 04:31:10|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|0
1606883500000|2020-12-02 04:31:40|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1606883530000|2020-12-02 04:32:10|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|0
1606883560000|2020-12-02 04:32:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1606883590000|2020-12-02 04:33:10|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1606883620000|2020-12-02 04:33:40|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1606883650000|2020-12-02 04:34:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1606883680000|2020-12-02 04:34:40|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1606883710000|2020-12-02 04:35:10|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1606883740000|2020-12-02 04:35:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1606883770000|2020-12-02 04:36:10|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1606883800000|2020-12-02 04:36:40|5520|5498|5520|5498|5520|5498|5520|5498|0
1606883860000|2020-12-02 04:37:40|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1606883890000|2020-12-02 04:38:10|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|0
1606883920000|2020-12-02 04:38:40|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1606883950000|2020-12-02 04:39:10|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1606883980000|2020-12-02 04:39:40|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1606884010000|2020-12-02 04:40:10|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1606884040000|2020-12-02 04:40:40|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1606884070000|2020-12-02 04:41:10|5523|5501|5523|5501|5523|5501|5523|5501|0
1606884100000|2020-12-02 04:41:40|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1606884130000|2020-12-02 04:42:10|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1606884160000|2020-12-02 04:42:40|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1606884190000|2020-12-02 04:43:10|5523|5501|5523|5501|5523|5501|5523|5501|0
1606884220000|2020-12-02 04:43:40|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1606884250000|2020-12-02 04:44:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1606884280000|2020-12-02 04:44:40|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1606884310000|2020-12-02 04:45:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1606884340000|2020-12-02 04:45:40|5523|5501|5523|5501|5523|5501|5523|5501|0
1606884370000|2020-12-02 04:46:10|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1606884400000|2020-12-02 04:46:40|5523|5501|5523|5501|5523|5501|5523|5501|0
1606884430000|2020-12-02 04:47:10|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1606884460000|2020-12-02 04:47:40|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1606884490000|2020-12-02 04:48:10|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|0
1606884550000|2020-12-02 04:49:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1606884580000|2020-12-02 04:49:40|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1606884610000|2020-12-02 04:50:10|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1606884640000|2020-12-02 04:50:40|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|0
1606884670000|2020-12-02 04:51:10|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1606884700000|2020-12-02 04:51:40|5526|5504|5526|5504|5526|5504|5526|5504|0
1606884730000|2020-12-02 04:52:10|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1606884760000|2020-12-02 04:52:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1606884790000|2020-12-02 04:53:10|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1606884820000|2020-12-02 04:53:40|5525|5503|5525|5503|5525|5503|5525|5503|0
1606884850000|2020-12-02 04:54:10|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1606884880000|2020-12-02 04:54:40|5524.4|5502.4|5524.4|5502.4|5524.4|5502.4|5524.4|5502.4|0
1606884910000|2020-12-02 04:55:10|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1606884940000|2020-12-02 04:55:40|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1606884970000|2020-12-02 04:56:10|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1606885000000|2020-12-02 04:56:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1606885030000|2020-12-02 04:57:10|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1606885060000|2020-12-02 04:57:40|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1606885090000|2020-12-02 04:58:10|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1606885120000|2020-12-02 04:58:40|5530|5508|5530|5508|5530|5508|5530|5508|0
1606885150000|2020-12-02 04:59:10|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1606885180000|2020-12-02 04:59:40|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|0
1606950610000|2020-12-02 23:10:10|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1606950640000|2020-12-02 23:10:40|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|0
1606950670000|2020-12-02 23:11:10|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1606950700000|2020-12-02 23:11:40|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1606950730000|2020-12-02 23:12:10|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606950760000|2020-12-02 23:12:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606950790000|2020-12-02 23:13:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606950820000|2020-12-02 23:13:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606950850000|2020-12-02 23:14:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1606950880000|2020-12-02 23:14:40|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606950910000|2020-12-02 23:15:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606950940000|2020-12-02 23:15:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1606950970000|2020-12-02 23:16:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1606951000000|2020-12-02 23:16:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606951030000|2020-12-02 23:17:10|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1606951060000|2020-12-02 23:17:40|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1606951090000|2020-12-02 23:18:10|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1606951120000|2020-12-02 23:18:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1606951150000|2020-12-02 23:19:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606951180000|2020-12-02 23:19:40|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1606951210000|2020-12-02 23:20:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1606951240000|2020-12-02 23:20:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606951270000|2020-12-02 23:21:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606951300000|2020-12-02 23:21:40|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1606951330000|2020-12-02 23:22:10|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1606951360000|2020-12-02 23:22:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1606951390000|2020-12-02 23:23:10|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1606951420000|2020-12-02 23:23:40|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1606951450000|2020-12-02 23:24:10|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|0
1606951480000|2020-12-02 23:24:40|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|0
1606951510000|2020-12-02 23:25:10|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1606951540000|2020-12-02 23:25:40|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1606951600000|2020-12-02 23:26:40|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1606951630000|2020-12-02 23:27:10|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1606951660000|2020-12-02 23:27:40|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1606951690000|2020-12-02 23:28:10|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1606951720000|2020-12-02 23:28:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1606951750000|2020-12-02 23:29:10|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1606951780000|2020-12-02 23:29:40|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1606951810000|2020-12-02 23:30:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606951840000|2020-12-02 23:30:40|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1606951870000|2020-12-02 23:31:10|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|0
1606951900000|2020-12-02 23:31:40|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1606951930000|2020-12-02 23:32:10|5524.4|5502.4|5524.4|5502.4|5524.4|5502.4|5524.4|5502.4|0
1606951960000|2020-12-02 23:32:40|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1606951990000|2020-12-02 23:33:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1606952020000|2020-12-02 23:33:40|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1606952050000|2020-12-02 23:34:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1606952080000|2020-12-02 23:34:40|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1606952110000|2020-12-02 23:35:10|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1606952140000|2020-12-02 23:35:40|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|0
1606952170000|2020-12-02 23:36:10|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1606952200000|2020-12-02 23:36:40|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1606952230000|2020-12-02 23:37:10|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|0
1606952260000|2020-12-02 23:37:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1606952290000|2020-12-02 23:38:10|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1606952320000|2020-12-02 23:38:40|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1606952350000|2020-12-02 23:39:10|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1606952380000|2020-12-02 23:39:40|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1606952410000|2020-12-02 23:40:10|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|0
1606952440000|2020-12-02 23:40:40|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|5526.3|5504.3|0
1606952470000|2020-12-02 23:41:10|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1606952500000|2020-12-02 23:41:40|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1606952530000|2020-12-02 23:42:10|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1606952560000|2020-12-02 23:42:40|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|0
1606952590000|2020-12-02 23:43:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1606952620000|2020-12-02 23:43:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1606952650000|2020-12-02 23:44:10|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|0
1606952680000|2020-12-02 23:44:40|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|0
1606952710000|2020-12-02 23:45:10|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1606952740000|2020-12-02 23:45:40|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1606952770000|2020-12-02 23:46:10|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1606952800000|2020-12-02 23:46:40|5520|5498|5520|5498|5520|5498|5520|5498|0
1606952830000|2020-12-02 23:47:10|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1606952860000|2020-12-02 23:47:40|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1606952890000|2020-12-02 23:48:10|5519|5497|5519|5497|5519|5497|5519|5497|0
1606952920000|2020-12-02 23:48:40|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1606952950000|2020-12-02 23:49:10|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|0
1606952980000|2020-12-02 23:49:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606953010000|2020-12-02 23:50:10|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1606953040000|2020-12-02 23:50:40|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1606953070000|2020-12-02 23:51:10|5520|5498|5520|5498|5520|5498|5520|5498|0
1606953100000|2020-12-02 23:51:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606953130000|2020-12-02 23:52:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606953160000|2020-12-02 23:52:40|5516|5494|5516|5494|5516|5494|5516|5494|0
1606953190000|2020-12-02 23:53:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606953220000|2020-12-02 23:53:40|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606953250000|2020-12-02 23:54:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606953310000|2020-12-02 23:55:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606953340000|2020-12-02 23:55:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606953370000|2020-12-02 23:56:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606953400000|2020-12-02 23:56:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606953430000|2020-12-02 23:57:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606953460000|2020-12-02 23:57:40|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606953490000|2020-12-02 23:58:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606953520000|2020-12-02 23:58:40|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1606953550000|2020-12-02 23:59:10|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1606953580000|2020-12-02 23:59:40|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1606953610000|2020-12-03 00:00:10|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1606953640000|2020-12-03 00:00:40|5519|5497|5519|5497|5519|5497|5519|5497|0
1606953670000|2020-12-03 00:01:10|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1606953700000|2020-12-03 00:01:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606953730000|2020-12-03 00:02:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606953760000|2020-12-03 00:02:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606953790000|2020-12-03 00:03:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606953820000|2020-12-03 00:03:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606953850000|2020-12-03 00:04:10|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1606953880000|2020-12-03 00:04:40|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1606953910000|2020-12-03 00:05:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1606953940000|2020-12-03 00:05:40|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1606953970000|2020-12-03 00:06:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606954000000|2020-12-03 00:06:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606954030000|2020-12-03 00:07:10|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1606954060000|2020-12-03 00:07:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606954090000|2020-12-03 00:08:10|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1606954120000|2020-12-03 00:08:40|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1606954150000|2020-12-03 00:09:10|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1606954180000|2020-12-03 00:09:40|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606954210000|2020-12-03 00:10:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606954240000|2020-12-03 00:10:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606954270000|2020-12-03 00:11:10|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1606954330000|2020-12-03 00:12:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606954390000|2020-12-03 00:13:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606954420000|2020-12-03 00:13:40|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1606954450000|2020-12-03 00:14:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606954480000|2020-12-03 00:14:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1606954510000|2020-12-03 00:15:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606954540000|2020-12-03 00:15:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606954570000|2020-12-03 00:16:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606954600000|2020-12-03 00:16:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606954630000|2020-12-03 00:17:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606954660000|2020-12-03 00:17:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606954690000|2020-12-03 00:18:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606954720000|2020-12-03 00:18:40|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1606954750000|2020-12-03 00:19:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1606954780000|2020-12-03 00:19:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1606954810000|2020-12-03 00:20:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606954840000|2020-12-03 00:20:40|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1606954870000|2020-12-03 00:21:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606954900000|2020-12-03 00:21:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606954930000|2020-12-03 00:22:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1606954960000|2020-12-03 00:22:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1606954990000|2020-12-03 00:23:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606955050000|2020-12-03 00:24:10|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1606955080000|2020-12-03 00:24:40|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1606955110000|2020-12-03 00:25:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1606955140000|2020-12-03 00:25:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1606955170000|2020-12-03 00:26:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606955200000|2020-12-03 00:26:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1606955230000|2020-12-03 00:27:10|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1606955260000|2020-12-03 00:27:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606955290000|2020-12-03 00:28:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1606955320000|2020-12-03 00:28:40|5507|5485|5507|5485|5507|5485|5507|5485|0
1606955350000|2020-12-03 00:29:10|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1606955380000|2020-12-03 00:29:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606955410000|2020-12-03 00:30:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606955440000|2020-12-03 00:30:40|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1606955470000|2020-12-03 00:31:10|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606955500000|2020-12-03 00:31:40|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1606955530000|2020-12-03 00:32:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606955560000|2020-12-03 00:32:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1606955590000|2020-12-03 00:33:10|5504|5482|5504|5482|5504|5482|5504|5482|0
1606955620000|2020-12-03 00:33:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606955650000|2020-12-03 00:34:10|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1606955680000|2020-12-03 00:34:40|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1606955710000|2020-12-03 00:35:10|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1606955740000|2020-12-03 00:35:40|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606955770000|2020-12-03 00:36:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1606955800000|2020-12-03 00:36:40|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1606955830000|2020-12-03 00:37:10|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1606955860000|2020-12-03 00:37:40|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1606955890000|2020-12-03 00:38:10|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1606955920000|2020-12-03 00:38:40|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1606955950000|2020-12-03 00:39:10|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1606955980000|2020-12-03 00:39:40|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1606956010000|2020-12-03 00:40:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1606956040000|2020-12-03 00:40:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1606956070000|2020-12-03 00:41:10|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1606956100000|2020-12-03 00:41:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1606956130000|2020-12-03 00:42:10|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1606956160000|2020-12-03 00:42:40|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606956190000|2020-12-03 00:43:10|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1606956220000|2020-12-03 00:43:40|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1606956250000|2020-12-03 00:44:10|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|0
1606956280000|2020-12-03 00:44:40|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1606956310000|2020-12-03 00:45:10|5502|5480|5502|5480|5502|5480|5502|5480|0
1606956340000|2020-12-03 00:45:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1606956370000|2020-12-03 00:46:10|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1606956400000|2020-12-03 00:46:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606956430000|2020-12-03 00:47:10|5502|5480|5502|5480|5502|5480|5502|5480|0
1606956460000|2020-12-03 00:47:40|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1606956490000|2020-12-03 00:48:10|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1606956520000|2020-12-03 00:48:40|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|0
1606956550000|2020-12-03 00:49:10|5497.8|5475.8|5497.8|5475.8|5497.8|5475.8|5497.8|5475.8|0
1606956580000|2020-12-03 00:49:40|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|0
1606956610000|2020-12-03 00:50:10|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|0
1606956640000|2020-12-03 00:50:40|5498|5476|5498|5476|5498|5476|5498|5476|0
1606956670000|2020-12-03 00:51:10|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|0
1606956700000|2020-12-03 00:51:40|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|0
1606956730000|2020-12-03 00:52:10|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1606956760000|2020-12-03 00:52:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1606956790000|2020-12-03 00:53:10|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606956820000|2020-12-03 00:53:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1606956880000|2020-12-03 00:54:40|5502|5480|5502|5480|5502|5480|5502|5480|0
1606956910000|2020-12-03 00:55:10|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|0
1606956940000|2020-12-03 00:55:40|5505|5483|5505|5483|5505|5483|5505|5483|0
1606956970000|2020-12-03 00:56:10|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1606957000000|2020-12-03 00:56:40|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606957030000|2020-12-03 00:57:10|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1606957060000|2020-12-03 00:57:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1606957090000|2020-12-03 00:58:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1606957120000|2020-12-03 00:58:40|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1606957150000|2020-12-03 00:59:10|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1606957180000|2020-12-03 00:59:40|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1606957210000|2020-12-03 01:00:10|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1606957240000|2020-12-03 01:00:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1606957270000|2020-12-03 01:01:10|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1606957300000|2020-12-03 01:01:40|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1606957330000|2020-12-03 01:02:10|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1606957360000|2020-12-03 01:02:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1606957390000|2020-12-03 01:03:10|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606957420000|2020-12-03 01:03:40|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1606957450000|2020-12-03 01:04:10|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1606957480000|2020-12-03 01:04:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1606957510000|2020-12-03 01:05:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606957540000|2020-12-03 01:05:40|5509|5487|5509|5487|5509|5487|5509|5487|0
1606957570000|2020-12-03 01:06:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606957600000|2020-12-03 01:06:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1606957630000|2020-12-03 01:07:10|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1606957660000|2020-12-03 01:07:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1606957690000|2020-12-03 01:08:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1606957720000|2020-12-03 01:08:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606957750000|2020-12-03 01:09:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1606957780000|2020-12-03 01:09:40|5506|5484|5506|5484|5506|5484|5506|5484|0
1606957810000|2020-12-03 01:10:10|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1606957840000|2020-12-03 01:10:40|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1606957870000|2020-12-03 01:11:10|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1606957900000|2020-12-03 01:11:40|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1606957930000|2020-12-03 01:12:10|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1606957960000|2020-12-03 01:12:40|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1606957990000|2020-12-03 01:13:10|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|0
1606958020000|2020-12-03 01:13:40|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1606958050000|2020-12-03 01:14:10|5501|5479|5501|5479|5501|5479|5501|5479|0
1606958080000|2020-12-03 01:14:40|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1606958140000|2020-12-03 01:15:40|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|0
1606958170000|2020-12-03 01:16:10|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|0
1606958200000|2020-12-03 01:16:40|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|0
1606958230000|2020-12-03 01:17:10|5497.1|5475.1|5497.1|5475.1|5497.1|5475.1|5497.1|5475.1|0
1606958260000|2020-12-03 01:17:40|5498|5476|5498|5476|5498|5476|5498|5476|0
1606958290000|2020-12-03 01:18:10|5497.4|5475.4|5497.4|5475.4|5497.4|5475.4|5497.4|5475.4|0
1606958320000|2020-12-03 01:18:40|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|0
1606958350000|2020-12-03 01:19:10|5497.8|5475.8|5497.8|5475.8|5497.8|5475.8|5497.8|5475.8|0
1606958380000|2020-12-03 01:19:40|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|0
1606958410000|2020-12-03 01:20:10|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1606958440000|2020-12-03 01:20:40|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|0
1606958470000|2020-12-03 01:21:10|5499.5|5477.5|5499.5|5477.5|5499.5|5477.5|5499.5|5477.5|0
1606958500000|2020-12-03 01:21:40|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|0
1606958530000|2020-12-03 01:22:10|5501|5479|5501|5479|5501|5479|5501|5479|0
1606958560000|2020-12-03 01:22:40|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1606958620000|2020-12-03 01:23:40|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1606958650000|2020-12-03 01:24:10|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1606958680000|2020-12-03 01:24:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1606958710000|2020-12-03 01:25:10|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606958740000|2020-12-03 01:25:40|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1606958770000|2020-12-03 01:26:10|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1606958800000|2020-12-03 01:26:40|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|0
1606958830000|2020-12-03 01:27:10|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|0
1606958860000|2020-12-03 01:27:40|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1606958890000|2020-12-03 01:28:10|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|5499.8|5477.8|0
1606958920000|2020-12-03 01:28:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1606958950000|2020-12-03 01:29:10|5502|5480|5502|5480|5502|5480|5502|5480|0
1606958980000|2020-12-03 01:29:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1606959010000|2020-12-03 01:30:10|5504|5482|5504|5482|5504|5482|5504|5482|0
1606959040000|2020-12-03 01:30:40|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1606959070000|2020-12-03 01:31:10|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1606959100000|2020-12-03 01:31:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1606959130000|2020-12-03 01:32:10|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1606959160000|2020-12-03 01:32:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1606959190000|2020-12-03 01:33:10|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|5503.6|5481.6|0
1606959220000|2020-12-03 01:33:40|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1606959250000|2020-12-03 01:34:10|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1606959280000|2020-12-03 01:34:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1606959310000|2020-12-03 01:35:10|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1606959340000|2020-12-03 01:35:40|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1606959370000|2020-12-03 01:36:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1606959400000|2020-12-03 01:36:40|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1606959430000|2020-12-03 01:37:10|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1606959460000|2020-12-03 01:37:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1606959520000|2020-12-03 01:38:40|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1606959550000|2020-12-03 01:39:10|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1606959580000|2020-12-03 01:39:40|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606959610000|2020-12-03 01:40:10|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1606959640000|2020-12-03 01:40:40|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1606959670000|2020-12-03 01:41:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1606959700000|2020-12-03 01:41:40|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1606959730000|2020-12-03 01:42:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1606959760000|2020-12-03 01:42:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606959790000|2020-12-03 01:43:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606959820000|2020-12-03 01:43:40|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1606959850000|2020-12-03 01:44:10|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1606959880000|2020-12-03 01:44:40|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1606959910000|2020-12-03 01:45:10|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1606959940000|2020-12-03 01:45:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1606959970000|2020-12-03 01:46:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1606960000000|2020-12-03 01:46:40|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1606960030000|2020-12-03 01:47:10|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1606960090000|2020-12-03 01:48:10|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1606960120000|2020-12-03 01:48:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606960150000|2020-12-03 01:49:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606960180000|2020-12-03 01:49:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606960210000|2020-12-03 01:50:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606960240000|2020-12-03 01:50:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1606960270000|2020-12-03 01:51:10|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1606960300000|2020-12-03 01:51:40|5520|5498|5520|5498|5520|5498|5520|5498|0
1606960330000|2020-12-03 01:52:10|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1606960360000|2020-12-03 01:52:40|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1606960390000|2020-12-03 01:53:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1606960420000|2020-12-03 01:53:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1606960450000|2020-12-03 01:54:10|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1606960480000|2020-12-03 01:54:40|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1606960510000|2020-12-03 01:55:10|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|0
1606960540000|2020-12-03 01:55:40|5520|5498|5520|5498|5520|5498|5520|5498|0
1606960570000|2020-12-03 01:56:10|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1606960600000|2020-12-03 01:56:40|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1606960630000|2020-12-03 01:57:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606960660000|2020-12-03 01:57:40|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1606960690000|2020-12-03 01:58:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1606960720000|2020-12-03 01:58:40|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1606960750000|2020-12-03 01:59:10|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|0
1606960780000|2020-12-03 01:59:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1606960810000|2020-12-03 02:00:10|5522|5500|5522|5500|5522|5500|5522|5500|0
1606960840000|2020-12-03 02:00:40|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1606960870000|2020-12-03 02:01:10|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1606960900000|2020-12-03 02:01:40|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1606960930000|2020-12-03 02:02:10|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1606960960000|2020-12-03 02:02:40|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1606960990000|2020-12-03 02:03:10|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1606961020000|2020-12-03 02:03:40|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|0
1606961050000|2020-12-03 02:04:10|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1606961080000|2020-12-03 02:04:40|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1606961110000|2020-12-03 02:05:10|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1606961140000|2020-12-03 02:05:40|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1606961170000|2020-12-03 02:06:10|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1606961200000|2020-12-03 02:06:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1606961230000|2020-12-03 02:07:10|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1606961260000|2020-12-03 02:07:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606961290000|2020-12-03 02:08:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606961320000|2020-12-03 02:08:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606961350000|2020-12-03 02:09:10|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1606961380000|2020-12-03 02:09:40|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606961410000|2020-12-03 02:10:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1606961440000|2020-12-03 02:10:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606961470000|2020-12-03 02:11:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606961500000|2020-12-03 02:11:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606961530000|2020-12-03 02:12:10|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|0
1606961560000|2020-12-03 02:12:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1606961590000|2020-12-03 02:13:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606961620000|2020-12-03 02:13:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606961650000|2020-12-03 02:14:10|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1606961680000|2020-12-03 02:14:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1606961710000|2020-12-03 02:15:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606961740000|2020-12-03 02:15:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1606961770000|2020-12-03 02:16:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606961800000|2020-12-03 02:16:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606961830000|2020-12-03 02:17:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1606961860000|2020-12-03 02:17:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606961890000|2020-12-03 02:18:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606961920000|2020-12-03 02:18:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606961950000|2020-12-03 02:19:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1606961980000|2020-12-03 02:19:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606962010000|2020-12-03 02:20:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1606962040000|2020-12-03 02:20:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1606962070000|2020-12-03 02:21:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1606962100000|2020-12-03 02:21:40|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1606962130000|2020-12-03 02:22:10|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1606962160000|2020-12-03 02:22:40|5512|5490|5512|5490|5512|5490|5512|5490|0
1606962190000|2020-12-03 02:23:10|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|0
1606962250000|2020-12-03 02:24:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606962280000|2020-12-03 02:24:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1606962310000|2020-12-03 02:25:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606962340000|2020-12-03 02:25:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1606962370000|2020-12-03 02:26:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606962400000|2020-12-03 02:26:40|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606962430000|2020-12-03 02:27:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1606962490000|2020-12-03 02:28:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1606962520000|2020-12-03 02:28:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1606962550000|2020-12-03 02:29:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1606962580000|2020-12-03 02:29:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606962610000|2020-12-03 02:30:10|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1606962640000|2020-12-03 02:30:40|5514|5492|5514|5492|5514|5492|5514|5492|0
1606962700000|2020-12-03 02:31:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606962730000|2020-12-03 02:32:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606962760000|2020-12-03 02:32:40|5517|5495|5517|5495|5517|5495|5517|5495|0
1606962790000|2020-12-03 02:33:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606962820000|2020-12-03 02:33:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606962850000|2020-12-03 02:34:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1606962880000|2020-12-03 02:34:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606962910000|2020-12-03 02:35:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1606962940000|2020-12-03 02:35:40|5519|5497|5519|5497|5519|5497|5519|5497|0
1606962970000|2020-12-03 02:36:10|5518|5496|5518|5496|5518|5496|5518|5496|0
1606963000000|2020-12-03 02:36:40|5519|5497|5519|5497|5519|5497|5519|5497|0
1606963030000|2020-12-03 02:37:10|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1606963060000|2020-12-03 02:37:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606963090000|2020-12-03 02:38:10|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|0
1606963120000|2020-12-03 02:38:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606963150000|2020-12-03 02:39:10|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1606963180000|2020-12-03 02:39:40|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1606963210000|2020-12-03 02:40:10|5518|5496|5518|5496|5518|5496|5518|5496|0
1606963240000|2020-12-03 02:40:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1606963270000|2020-12-03 02:41:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606963300000|2020-12-03 02:41:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606963330000|2020-12-03 02:42:10|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1606963390000|2020-12-03 02:43:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606963420000|2020-12-03 02:43:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1606963450000|2020-12-03 02:44:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606963480000|2020-12-03 02:44:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606963510000|2020-12-03 02:45:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606963540000|2020-12-03 02:45:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606963570000|2020-12-03 02:46:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1606963600000|2020-12-03 02:46:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606963660000|2020-12-03 02:47:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606963690000|2020-12-03 02:48:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606963720000|2020-12-03 02:48:40|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606963750000|2020-12-03 02:49:10|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606963780000|2020-12-03 02:49:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606963810000|2020-12-03 02:50:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606963840000|2020-12-03 02:50:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606963870000|2020-12-03 02:51:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606963900000|2020-12-03 02:51:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606963930000|2020-12-03 02:52:10|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606963960000|2020-12-03 02:52:40|5514|5492|5514|5492|5514|5492|5514|5492|0
1606963990000|2020-12-03 02:53:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606964020000|2020-12-03 02:53:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606964080000|2020-12-03 02:54:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606964110000|2020-12-03 02:55:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606964140000|2020-12-03 02:55:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1606964170000|2020-12-03 02:56:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606964200000|2020-12-03 02:56:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606964230000|2020-12-03 02:57:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606964260000|2020-12-03 02:57:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606964290000|2020-12-03 02:58:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1606964320000|2020-12-03 02:58:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1606964350000|2020-12-03 02:59:10|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1606964380000|2020-12-03 02:59:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1606964410000|2020-12-03 03:00:10|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1606964440000|2020-12-03 03:00:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606964470000|2020-12-03 03:01:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1606964500000|2020-12-03 03:01:40|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1606964530000|2020-12-03 03:02:10|5515|5493|5515|5493|5515|5493|5515|5493|0
1606964560000|2020-12-03 03:02:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606964590000|2020-12-03 03:03:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1606964620000|2020-12-03 03:03:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606964650000|2020-12-03 03:04:10|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1606964680000|2020-12-03 03:04:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606964710000|2020-12-03 03:05:10|5515|5493|5515|5493|5515|5493|5515|5493|0
1606964740000|2020-12-03 03:05:40|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1606964770000|2020-12-03 03:06:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606964800000|2020-12-03 03:06:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1606964830000|2020-12-03 03:07:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606964860000|2020-12-03 03:07:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606964890000|2020-12-03 03:08:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606964920000|2020-12-03 03:08:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606964950000|2020-12-03 03:09:10|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1606964980000|2020-12-03 03:09:40|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606965010000|2020-12-03 03:10:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606965040000|2020-12-03 03:10:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606965070000|2020-12-03 03:11:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606965100000|2020-12-03 03:11:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1606965130000|2020-12-03 03:12:10|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1606965190000|2020-12-03 03:13:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606965220000|2020-12-03 03:13:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606965250000|2020-12-03 03:14:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606965280000|2020-12-03 03:14:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606965310000|2020-12-03 03:15:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606965340000|2020-12-03 03:15:40|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1606965370000|2020-12-03 03:16:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606965400000|2020-12-03 03:16:40|5517|5495|5517|5495|5517|5495|5517|5495|0
1606965460000|2020-12-03 03:17:40|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1606965490000|2020-12-03 03:18:10|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1606965520000|2020-12-03 03:18:40|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1606965550000|2020-12-03 03:19:10|5519|5497|5519|5497|5519|5497|5519|5497|0
1606965580000|2020-12-03 03:19:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1606965610000|2020-12-03 03:20:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1606965640000|2020-12-03 03:20:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1606965670000|2020-12-03 03:21:10|5518|5496|5518|5496|5518|5496|5518|5496|0
1606965700000|2020-12-03 03:21:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1606965730000|2020-12-03 03:22:10|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1606965760000|2020-12-03 03:22:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1606965820000|2020-12-03 03:23:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606965880000|2020-12-03 03:24:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606965910000|2020-12-03 03:25:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606965940000|2020-12-03 03:25:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606965970000|2020-12-03 03:26:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606966000000|2020-12-03 03:26:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606966030000|2020-12-03 03:27:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606966060000|2020-12-03 03:27:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606966090000|2020-12-03 03:28:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1606966120000|2020-12-03 03:28:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606966150000|2020-12-03 03:29:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1606966180000|2020-12-03 03:29:40|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606966210000|2020-12-03 03:30:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606966240000|2020-12-03 03:30:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1606966270000|2020-12-03 03:31:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606966300000|2020-12-03 03:31:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1606966330000|2020-12-03 03:32:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1606966360000|2020-12-03 03:32:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1606966390000|2020-12-03 03:33:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606966450000|2020-12-03 03:34:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606966480000|2020-12-03 03:34:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1606966510000|2020-12-03 03:35:10|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1606966540000|2020-12-03 03:35:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606966570000|2020-12-03 03:36:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606966600000|2020-12-03 03:36:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606966630000|2020-12-03 03:37:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606966660000|2020-12-03 03:37:40|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606966690000|2020-12-03 03:38:10|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1606966720000|2020-12-03 03:38:40|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1606966750000|2020-12-03 03:39:10|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|0
1606966780000|2020-12-03 03:39:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606966810000|2020-12-03 03:40:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606966840000|2020-12-03 03:40:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1606966870000|2020-12-03 03:41:10|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1606966900000|2020-12-03 03:41:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1606966930000|2020-12-03 03:42:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606966960000|2020-12-03 03:42:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1606966990000|2020-12-03 03:43:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606967020000|2020-12-03 03:43:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606967050000|2020-12-03 03:44:10|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1606967080000|2020-12-03 03:44:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1606967110000|2020-12-03 03:45:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1606967140000|2020-12-03 03:45:40|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1606967170000|2020-12-03 03:46:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1606967200000|2020-12-03 03:46:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606967230000|2020-12-03 03:47:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1606967260000|2020-12-03 03:47:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606967290000|2020-12-03 03:48:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606967320000|2020-12-03 03:48:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1606967350000|2020-12-03 03:49:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606967380000|2020-12-03 03:49:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606967410000|2020-12-03 03:50:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1606967440000|2020-12-03 03:50:40|5514|5492|5514|5492|5514|5492|5514|5492|0
1606967470000|2020-12-03 03:51:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606967500000|2020-12-03 03:51:40|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1606967530000|2020-12-03 03:52:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606967560000|2020-12-03 03:52:40|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1606967590000|2020-12-03 03:53:10|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1606967620000|2020-12-03 03:53:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606967650000|2020-12-03 03:54:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1606967680000|2020-12-03 03:54:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1606967710000|2020-12-03 03:55:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606967740000|2020-12-03 03:55:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606967770000|2020-12-03 03:56:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606967800000|2020-12-03 03:56:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1606967830000|2020-12-03 03:57:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606967860000|2020-12-03 03:57:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606967890000|2020-12-03 03:58:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606967920000|2020-12-03 03:58:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606967950000|2020-12-03 03:59:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606967980000|2020-12-03 03:59:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606968010000|2020-12-03 04:00:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606968040000|2020-12-03 04:00:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606968070000|2020-12-03 04:01:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606968100000|2020-12-03 04:01:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606968130000|2020-12-03 04:02:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606968160000|2020-12-03 04:02:40|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|0
1606968190000|2020-12-03 04:03:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1606968250000|2020-12-03 04:04:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1606968280000|2020-12-03 04:04:40|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1606968310000|2020-12-03 04:05:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606968340000|2020-12-03 04:05:40|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1606968370000|2020-12-03 04:06:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1606968400000|2020-12-03 04:06:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1606968490000|2020-12-03 04:08:10|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1606968520000|2020-12-03 04:08:40|5509|5487|5509|5487|5509|5487|5509|5487|0
1606968580000|2020-12-03 04:09:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1606968610000|2020-12-03 04:10:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606968640000|2020-12-03 04:10:40|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1606968670000|2020-12-03 04:11:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1606968700000|2020-12-03 04:11:40|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1606968730000|2020-12-03 04:12:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606968760000|2020-12-03 04:12:40|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1606968790000|2020-12-03 04:13:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606968820000|2020-12-03 04:13:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1606968850000|2020-12-03 04:14:10|5509|5487|5509|5487|5509|5487|5509|5487|0
1606968880000|2020-12-03 04:14:40|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1606968910000|2020-12-03 04:15:10|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1606968940000|2020-12-03 04:15:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1606968970000|2020-12-03 04:16:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606969000000|2020-12-03 04:16:40|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1606969030000|2020-12-03 04:17:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606969090000|2020-12-03 04:18:10|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1606969120000|2020-12-03 04:18:40|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1606969150000|2020-12-03 04:19:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1606969180000|2020-12-03 04:19:40|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1606969210000|2020-12-03 04:20:10|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|0
1606969240000|2020-12-03 04:20:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1606969270000|2020-12-03 04:21:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1606969300000|2020-12-03 04:21:40|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1606969330000|2020-12-03 04:22:10|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1606969360000|2020-12-03 04:22:40|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1606969390000|2020-12-03 04:23:10|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1606969420000|2020-12-03 04:23:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1606969450000|2020-12-03 04:24:10|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1606969480000|2020-12-03 04:24:40|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1606969510000|2020-12-03 04:25:10|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1606969540000|2020-12-03 04:25:40|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1606969570000|2020-12-03 04:26:10|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1606969600000|2020-12-03 04:26:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606969630000|2020-12-03 04:27:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1606969660000|2020-12-03 04:27:40|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1606969690000|2020-12-03 04:28:10|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1606969720000|2020-12-03 04:28:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1606969750000|2020-12-03 04:29:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1606969780000|2020-12-03 04:29:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606969810000|2020-12-03 04:30:10|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1606969840000|2020-12-03 04:30:40|5512|5490|5512|5490|5512|5490|5512|5490|0
1606969870000|2020-12-03 04:31:10|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1606969900000|2020-12-03 04:31:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606969930000|2020-12-03 04:32:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606969960000|2020-12-03 04:32:40|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1606969990000|2020-12-03 04:33:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606970020000|2020-12-03 04:33:40|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1606970050000|2020-12-03 04:34:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606970080000|2020-12-03 04:34:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606970110000|2020-12-03 04:35:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606970140000|2020-12-03 04:35:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606970170000|2020-12-03 04:36:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1606970200000|2020-12-03 04:36:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606970230000|2020-12-03 04:37:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1606970260000|2020-12-03 04:37:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1606970290000|2020-12-03 04:38:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1606970320000|2020-12-03 04:38:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1606970350000|2020-12-03 04:39:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606970380000|2020-12-03 04:39:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606970410000|2020-12-03 04:40:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606970440000|2020-12-03 04:40:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1606970470000|2020-12-03 04:41:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606970500000|2020-12-03 04:41:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1606970530000|2020-12-03 04:42:10|5515|5493|5515|5493|5515|5493|5515|5493|0
1606970560000|2020-12-03 04:42:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606970590000|2020-12-03 04:43:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1606970620000|2020-12-03 04:43:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1606970650000|2020-12-03 04:44:10|5515|5493|5515|5493|5515|5493|5515|5493|0
1606970680000|2020-12-03 04:44:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1606970710000|2020-12-03 04:45:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1606970740000|2020-12-03 04:45:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1606970770000|2020-12-03 04:46:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606970800000|2020-12-03 04:46:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606970830000|2020-12-03 04:47:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1606970860000|2020-12-03 04:47:40|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1606970890000|2020-12-03 04:48:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1606970920000|2020-12-03 04:48:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1606970980000|2020-12-03 04:49:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606971010000|2020-12-03 04:50:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1606971040000|2020-12-03 04:50:40|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1606971070000|2020-12-03 04:51:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1606971100000|2020-12-03 04:51:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1606971130000|2020-12-03 04:52:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1606971160000|2020-12-03 04:52:40|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1606971190000|2020-12-03 04:53:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1606971220000|2020-12-03 04:53:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1606971250000|2020-12-03 04:54:10|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1606971280000|2020-12-03 04:54:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1606971310000|2020-12-03 04:55:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1606971340000|2020-12-03 04:55:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1606971370000|2020-12-03 04:56:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1606971400000|2020-12-03 04:56:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1606971430000|2020-12-03 04:57:10|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1606971460000|2020-12-03 04:57:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1606971490000|2020-12-03 04:58:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1606971520000|2020-12-03 04:58:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1606971550000|2020-12-03 04:59:10|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1606971580000|2020-12-03 04:59:40|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1607037040000|2020-12-03 23:10:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1607037070000|2020-12-03 23:11:10|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1607037100000|2020-12-03 23:11:40|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1607037130000|2020-12-03 23:12:10|5525|5503|5525|5503|5525|5503|5525|5503|0
1607037160000|2020-12-03 23:12:40|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1607037190000|2020-12-03 23:13:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1607037220000|2020-12-03 23:13:40|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1607037250000|2020-12-03 23:14:10|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1607037280000|2020-12-03 23:14:40|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|0
1607037310000|2020-12-03 23:15:10|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1607037340000|2020-12-03 23:15:40|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1607037370000|2020-12-03 23:16:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1607037400000|2020-12-03 23:16:40|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1607037460000|2020-12-03 23:17:40|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1607037490000|2020-12-03 23:18:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1607037520000|2020-12-03 23:18:40|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1607037550000|2020-12-03 23:19:10|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1607037580000|2020-12-03 23:19:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1607037610000|2020-12-03 23:20:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1607037640000|2020-12-03 23:20:40|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1607037670000|2020-12-03 23:21:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1607037700000|2020-12-03 23:21:40|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1607037730000|2020-12-03 23:22:10|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1607037760000|2020-12-03 23:22:40|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|0
1607037790000|2020-12-03 23:23:10|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|0
1607037820000|2020-12-03 23:23:40|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1607037850000|2020-12-03 23:24:10|5535.4|5513.4|5535.4|5513.4|5535.4|5513.4|5535.4|5513.4|0
1607037880000|2020-12-03 23:24:40|5533|5511|5533|5511|5533|5511|5533|5511|0
1607037910000|2020-12-03 23:25:10|5532|5510|5532|5510|5532|5510|5532|5510|0
1607038000000|2020-12-03 23:26:40|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1607038030000|2020-12-03 23:27:10|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1607038060000|2020-12-03 23:27:40|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|0
1607038090000|2020-12-03 23:28:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607038120000|2020-12-03 23:28:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1607038150000|2020-12-03 23:29:10|5533|5511|5533|5511|5533|5511|5533|5511|0
1607038180000|2020-12-03 23:29:40|5534|5512|5534|5512|5534|5512|5534|5512|0
1607038210000|2020-12-03 23:30:10|5533|5511|5533|5511|5533|5511|5533|5511|0
1607038240000|2020-12-03 23:30:40|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1607038270000|2020-12-03 23:31:10|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1607038300000|2020-12-03 23:31:40|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1607038330000|2020-12-03 23:32:10|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|0
1607038360000|2020-12-03 23:32:40|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1607038390000|2020-12-03 23:33:10|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|0
1607038420000|2020-12-03 23:33:40|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|0
1607038450000|2020-12-03 23:34:10|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1607038480000|2020-12-03 23:34:40|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1607038510000|2020-12-03 23:35:10|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|0
1607038540000|2020-12-03 23:35:40|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1607038570000|2020-12-03 23:36:10|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1607038600000|2020-12-03 23:36:40|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1607038630000|2020-12-03 23:37:10|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|0
1607038690000|2020-12-03 23:38:10|5538|5515.8|5538|5515.8|5538|5515.8|5538|5515.8|0
1607038720000|2020-12-03 23:38:40|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1607038750000|2020-12-03 23:39:10|5535|5513|5535|5513|5535|5513|5535|5513|0
1607038780000|2020-12-03 23:39:40|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1607038810000|2020-12-03 23:40:10|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1607038840000|2020-12-03 23:40:40|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1607038870000|2020-12-03 23:41:10|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1607038900000|2020-12-03 23:41:40|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607038930000|2020-12-03 23:42:10|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1607038960000|2020-12-03 23:42:40|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1607038990000|2020-12-03 23:43:10|5535.4|5513.4|5535.4|5513.4|5535.4|5513.4|5535.4|5513.4|0
1607039020000|2020-12-03 23:43:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1607039050000|2020-12-03 23:44:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1607039080000|2020-12-03 23:44:40|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1607039110000|2020-12-03 23:45:10|5533|5511|5533|5511|5533|5511|5533|5511|0
1607039140000|2020-12-03 23:45:40|5531|5509|5531|5509|5531|5509|5531|5509|0
1607039170000|2020-12-03 23:46:10|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1607039200000|2020-12-03 23:46:40|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1607039230000|2020-12-03 23:47:10|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1607039260000|2020-12-03 23:47:40|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|0
1607039290000|2020-12-03 23:48:10|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1607039320000|2020-12-03 23:48:40|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|0
1607039350000|2020-12-03 23:49:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1607039380000|2020-12-03 23:49:40|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1607039410000|2020-12-03 23:50:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1607039440000|2020-12-03 23:50:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1607039470000|2020-12-03 23:51:10|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1607039500000|2020-12-03 23:51:40|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1607039530000|2020-12-03 23:52:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1607039560000|2020-12-03 23:52:40|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1607039590000|2020-12-03 23:53:10|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1607039620000|2020-12-03 23:53:40|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1607039650000|2020-12-03 23:54:10|5532|5510|5532|5510|5532|5510|5532|5510|0
1607039680000|2020-12-03 23:54:40|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1607039710000|2020-12-03 23:55:10|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|0
1607039740000|2020-12-03 23:55:40|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|0
1607039770000|2020-12-03 23:56:10|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1607039800000|2020-12-03 23:56:40|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1607039830000|2020-12-03 23:57:10|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|0
1607039860000|2020-12-03 23:57:40|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1607039890000|2020-12-03 23:58:10|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1607039920000|2020-12-03 23:58:40|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|0
1607039950000|2020-12-03 23:59:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607039980000|2020-12-03 23:59:40|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|0
1607040010000|2020-12-04 00:00:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1607040040000|2020-12-04 00:00:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1607040070000|2020-12-04 00:01:10|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|0
1607040100000|2020-12-04 00:01:40|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|0
1607040160000|2020-12-04 00:02:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1607040190000|2020-12-04 00:03:10|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1607040220000|2020-12-04 00:03:40|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1607040250000|2020-12-04 00:04:10|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|0
1607040280000|2020-12-04 00:04:40|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1607040310000|2020-12-04 00:05:10|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607040340000|2020-12-04 00:05:40|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|0
1607040370000|2020-12-04 00:06:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1607040400000|2020-12-04 00:06:40|5538|5515.8|5538|5515.8|5538|5515.8|5538|5515.8|0
1607040430000|2020-12-04 00:07:10|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1607040460000|2020-12-04 00:07:40|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1607040490000|2020-12-04 00:08:10|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607040520000|2020-12-04 00:08:40|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|0
1607040550000|2020-12-04 00:09:10|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1607040580000|2020-12-04 00:09:40|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|0
1607040610000|2020-12-04 00:10:10|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1607040640000|2020-12-04 00:10:40|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1607040670000|2020-12-04 00:11:10|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1607040700000|2020-12-04 00:11:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1607040730000|2020-12-04 00:12:10|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|0
1607040790000|2020-12-04 00:13:10|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1607040820000|2020-12-04 00:13:40|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1607040850000|2020-12-04 00:14:10|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1607040880000|2020-12-04 00:14:40|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1607040910000|2020-12-04 00:15:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607040940000|2020-12-04 00:15:40|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|0
1607040970000|2020-12-04 00:16:10|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|0
1607041000000|2020-12-04 00:16:40|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1607041030000|2020-12-04 00:17:10|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1607041060000|2020-12-04 00:17:40|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1607041090000|2020-12-04 00:18:10|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1607041120000|2020-12-04 00:18:40|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1607041150000|2020-12-04 00:19:10|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1607041180000|2020-12-04 00:19:40|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607041210000|2020-12-04 00:20:10|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|0
1607041240000|2020-12-04 00:20:40|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|0
1607041270000|2020-12-04 00:21:10|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1607041330000|2020-12-04 00:22:10|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1607041360000|2020-12-04 00:22:40|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|0
1607041390000|2020-12-04 00:23:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1607041420000|2020-12-04 00:23:40|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607041450000|2020-12-04 00:24:10|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607041480000|2020-12-04 00:24:40|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607041510000|2020-12-04 00:25:10|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1607041570000|2020-12-04 00:26:10|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1607041600000|2020-12-04 00:26:40|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1607041630000|2020-12-04 00:27:10|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1607041660000|2020-12-04 00:27:40|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|0
1607041690000|2020-12-04 00:28:10|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1607041720000|2020-12-04 00:28:40|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|0
1607041750000|2020-12-04 00:29:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1607041780000|2020-12-04 00:29:40|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|0
1607041810000|2020-12-04 00:30:10|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1607041840000|2020-12-04 00:30:40|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607041870000|2020-12-04 00:31:10|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1607041900000|2020-12-04 00:31:40|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607041930000|2020-12-04 00:32:10|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607041960000|2020-12-04 00:32:40|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1607041990000|2020-12-04 00:33:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1607042020000|2020-12-04 00:33:40|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1607042050000|2020-12-04 00:34:10|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1607042080000|2020-12-04 00:34:40|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1607042110000|2020-12-04 00:35:10|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1607042140000|2020-12-04 00:35:40|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1607042170000|2020-12-04 00:36:10|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1607042200000|2020-12-04 00:36:40|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1607042230000|2020-12-04 00:37:10|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1607042260000|2020-12-04 00:37:40|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607042290000|2020-12-04 00:38:10|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|0
1607042320000|2020-12-04 00:38:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1607042350000|2020-12-04 00:39:10|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1607042380000|2020-12-04 00:39:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607042440000|2020-12-04 00:40:40|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1607042500000|2020-12-04 00:41:40|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1607042530000|2020-12-04 00:42:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1607042560000|2020-12-04 00:42:40|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1607042590000|2020-12-04 00:43:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1607042620000|2020-12-04 00:43:40|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1607042650000|2020-12-04 00:44:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1607042680000|2020-12-04 00:44:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1607042710000|2020-12-04 00:45:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607042740000|2020-12-04 00:45:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607042770000|2020-12-04 00:46:10|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1607042800000|2020-12-04 00:46:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607042830000|2020-12-04 00:47:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1607042860000|2020-12-04 00:47:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607042890000|2020-12-04 00:48:10|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1607042920000|2020-12-04 00:48:40|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1607042950000|2020-12-04 00:49:10|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1607042980000|2020-12-04 00:49:40|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1607043010000|2020-12-04 00:50:10|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1607043040000|2020-12-04 00:50:40|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1607043070000|2020-12-04 00:51:10|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1607043100000|2020-12-04 00:51:40|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|0
1607043130000|2020-12-04 00:52:10|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1607043160000|2020-12-04 00:52:40|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1607043190000|2020-12-04 00:53:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607043220000|2020-12-04 00:53:40|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1607043250000|2020-12-04 00:54:10|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1607043310000|2020-12-04 00:55:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1607043340000|2020-12-04 00:55:40|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1607043370000|2020-12-04 00:56:10|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1607043400000|2020-12-04 00:56:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1607043430000|2020-12-04 00:57:10|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1607043460000|2020-12-04 00:57:40|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1607043490000|2020-12-04 00:58:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607043520000|2020-12-04 00:58:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607043550000|2020-12-04 00:59:10|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1607043580000|2020-12-04 00:59:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607043610000|2020-12-04 01:00:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1607043640000|2020-12-04 01:00:40|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607043670000|2020-12-04 01:01:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1607043700000|2020-12-04 01:01:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607043730000|2020-12-04 01:02:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607043760000|2020-12-04 01:02:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1607043790000|2020-12-04 01:03:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1607043820000|2020-12-04 01:03:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1607043850000|2020-12-04 01:04:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1607043880000|2020-12-04 01:04:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607043910000|2020-12-04 01:05:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1607043940000|2020-12-04 01:05:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607043970000|2020-12-04 01:06:10|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1607044000000|2020-12-04 01:06:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1607044030000|2020-12-04 01:07:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1607044060000|2020-12-04 01:07:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1607044090000|2020-12-04 01:08:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1607044120000|2020-12-04 01:08:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1607044150000|2020-12-04 01:09:10|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1607044180000|2020-12-04 01:09:40|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1607044210000|2020-12-04 01:10:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1607044240000|2020-12-04 01:10:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1607044300000|2020-12-04 01:11:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1607044330000|2020-12-04 01:12:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1607044360000|2020-12-04 01:12:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607044420000|2020-12-04 01:13:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1607044450000|2020-12-04 01:14:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607044510000|2020-12-04 01:15:10|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607044540000|2020-12-04 01:15:40|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607044570000|2020-12-04 01:16:10|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607044600000|2020-12-04 01:16:40|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1607044630000|2020-12-04 01:17:10|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607044660000|2020-12-04 01:17:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607044690000|2020-12-04 01:18:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607044720000|2020-12-04 01:18:40|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1607044750000|2020-12-04 01:19:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607044780000|2020-12-04 01:19:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1607044810000|2020-12-04 01:20:10|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1607044840000|2020-12-04 01:20:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607044870000|2020-12-04 01:21:10|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1607044900000|2020-12-04 01:21:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1607044930000|2020-12-04 01:22:10|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1607044990000|2020-12-04 01:23:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607045020000|2020-12-04 01:23:40|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1607045050000|2020-12-04 01:24:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1607045080000|2020-12-04 01:24:40|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1607045110000|2020-12-04 01:25:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607045140000|2020-12-04 01:25:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1607045170000|2020-12-04 01:26:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607045230000|2020-12-04 01:27:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607045260000|2020-12-04 01:27:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607045290000|2020-12-04 01:28:10|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1607045320000|2020-12-04 01:28:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607045350000|2020-12-04 01:29:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607045380000|2020-12-04 01:29:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607045410000|2020-12-04 01:30:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607045440000|2020-12-04 01:30:40|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607045470000|2020-12-04 01:31:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607045500000|2020-12-04 01:31:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607045530000|2020-12-04 01:32:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607045560000|2020-12-04 01:32:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1607045590000|2020-12-04 01:33:10|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1607045620000|2020-12-04 01:33:40|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1607045650000|2020-12-04 01:34:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1607045680000|2020-12-04 01:34:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1607045710000|2020-12-04 01:35:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1607045740000|2020-12-04 01:35:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1607045770000|2020-12-04 01:36:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1607045800000|2020-12-04 01:36:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1607045830000|2020-12-04 01:37:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607045860000|2020-12-04 01:37:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1607045920000|2020-12-04 01:38:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1607045950000|2020-12-04 01:39:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607045980000|2020-12-04 01:39:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1607046010000|2020-12-04 01:40:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1607046040000|2020-12-04 01:40:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1607046070000|2020-12-04 01:41:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607046100000|2020-12-04 01:41:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1607046130000|2020-12-04 01:42:10|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1607046160000|2020-12-04 01:42:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1607046190000|2020-12-04 01:43:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1607046220000|2020-12-04 01:43:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1607046250000|2020-12-04 01:44:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607046280000|2020-12-04 01:44:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1607046310000|2020-12-04 01:45:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1607046340000|2020-12-04 01:45:40|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1607046370000|2020-12-04 01:46:10|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1607046400000|2020-12-04 01:46:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1607046430000|2020-12-04 01:47:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607046460000|2020-12-04 01:47:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1607046490000|2020-12-04 01:48:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1607046520000|2020-12-04 01:48:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1607046550000|2020-12-04 01:49:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607046580000|2020-12-04 01:49:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1607046610000|2020-12-04 01:50:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1607046640000|2020-12-04 01:50:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1607046670000|2020-12-04 01:51:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607046700000|2020-12-04 01:51:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607046730000|2020-12-04 01:52:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1607046760000|2020-12-04 01:52:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1607046790000|2020-12-04 01:53:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1607046820000|2020-12-04 01:53:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607046880000|2020-12-04 01:54:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607046910000|2020-12-04 01:55:10|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1607046940000|2020-12-04 01:55:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607046970000|2020-12-04 01:56:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1607047000000|2020-12-04 01:56:40|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|0
1607047030000|2020-12-04 01:57:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607047060000|2020-12-04 01:57:40|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1607047090000|2020-12-04 01:58:10|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1607047120000|2020-12-04 01:58:40|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607047150000|2020-12-04 01:59:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1607047180000|2020-12-04 01:59:40|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1607047210000|2020-12-04 02:00:10|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1607047240000|2020-12-04 02:00:40|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607047270000|2020-12-04 02:01:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1607047300000|2020-12-04 02:01:40|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1607047330000|2020-12-04 02:02:10|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607047360000|2020-12-04 02:02:40|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1607047390000|2020-12-04 02:03:10|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1607047420000|2020-12-04 02:03:40|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1607047450000|2020-12-04 02:04:10|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1607047480000|2020-12-04 02:04:40|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1607047510000|2020-12-04 02:05:10|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1607047540000|2020-12-04 02:05:40|5544.2|5522|5544.2|5522|5544.2|5522|5544.2|5522|0
1607047570000|2020-12-04 02:06:10|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607047600000|2020-12-04 02:06:40|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1607047630000|2020-12-04 02:07:10|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1607047660000|2020-12-04 02:07:40|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1607047690000|2020-12-04 02:08:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607047720000|2020-12-04 02:08:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1607047750000|2020-12-04 02:09:10|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1607047780000|2020-12-04 02:09:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1607047810000|2020-12-04 02:10:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607047840000|2020-12-04 02:10:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607047870000|2020-12-04 02:11:10|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607047900000|2020-12-04 02:11:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607047930000|2020-12-04 02:12:10|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1607047960000|2020-12-04 02:12:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1607047990000|2020-12-04 02:13:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1607048020000|2020-12-04 02:13:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1607048050000|2020-12-04 02:14:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607048080000|2020-12-04 02:14:40|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1607048140000|2020-12-04 02:15:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1607048170000|2020-12-04 02:16:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607048200000|2020-12-04 02:16:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1607048230000|2020-12-04 02:17:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607048260000|2020-12-04 02:17:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1607048290000|2020-12-04 02:18:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1607048320000|2020-12-04 02:18:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1607048350000|2020-12-04 02:19:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1607048380000|2020-12-04 02:19:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1607048410000|2020-12-04 02:20:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607048440000|2020-12-04 02:20:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1607048470000|2020-12-04 02:21:10|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1607048500000|2020-12-04 02:21:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1607048530000|2020-12-04 02:22:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1607048560000|2020-12-04 02:22:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1607048590000|2020-12-04 02:23:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1607048620000|2020-12-04 02:23:40|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1607048650000|2020-12-04 02:24:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1607048680000|2020-12-04 02:24:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1607048710000|2020-12-04 02:25:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1607048740000|2020-12-04 02:25:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1607048770000|2020-12-04 02:26:10|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1607048800000|2020-12-04 02:26:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1607048830000|2020-12-04 02:27:10|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1607048860000|2020-12-04 02:27:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607048890000|2020-12-04 02:28:10|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607048920000|2020-12-04 02:28:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607048950000|2020-12-04 02:29:10|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1607048980000|2020-12-04 02:29:40|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1607049010000|2020-12-04 02:30:10|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607049040000|2020-12-04 02:30:40|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1607049070000|2020-12-04 02:31:10|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607049100000|2020-12-04 02:31:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1607049130000|2020-12-04 02:32:10|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1607049160000|2020-12-04 02:32:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607049190000|2020-12-04 02:33:10|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1607049220000|2020-12-04 02:33:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607049250000|2020-12-04 02:34:10|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607049280000|2020-12-04 02:34:40|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1607049310000|2020-12-04 02:35:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607049340000|2020-12-04 02:35:40|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1607049370000|2020-12-04 02:36:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1607049400000|2020-12-04 02:36:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1607049430000|2020-12-04 02:37:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607049460000|2020-12-04 02:37:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607049520000|2020-12-04 02:38:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607049550000|2020-12-04 02:39:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607049580000|2020-12-04 02:39:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1607049610000|2020-12-04 02:40:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607049640000|2020-12-04 02:40:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607049670000|2020-12-04 02:41:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607049700000|2020-12-04 02:41:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607049730000|2020-12-04 02:42:10|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607049760000|2020-12-04 02:42:40|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1607049790000|2020-12-04 02:43:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607049820000|2020-12-04 02:43:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1607049850000|2020-12-04 02:44:10|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607049880000|2020-12-04 02:44:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607049910000|2020-12-04 02:45:10|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1607049940000|2020-12-04 02:45:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607049970000|2020-12-04 02:46:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607050000000|2020-12-04 02:46:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1607050030000|2020-12-04 02:47:10|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607050060000|2020-12-04 02:47:40|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1607050090000|2020-12-04 02:48:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607050120000|2020-12-04 02:48:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1607050150000|2020-12-04 02:49:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607050180000|2020-12-04 02:49:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1607050240000|2020-12-04 02:50:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607050270000|2020-12-04 02:51:10|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1607050300000|2020-12-04 02:51:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607050330000|2020-12-04 02:52:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607050390000|2020-12-04 02:53:10|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607050420000|2020-12-04 02:53:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607050450000|2020-12-04 02:54:10|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607050480000|2020-12-04 02:54:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1607050510000|2020-12-04 02:55:10|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1607050540000|2020-12-04 02:55:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607050570000|2020-12-04 02:56:10|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607050600000|2020-12-04 02:56:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1607050630000|2020-12-04 02:57:10|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1607050660000|2020-12-04 02:57:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607050690000|2020-12-04 02:58:10|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1607050720000|2020-12-04 02:58:40|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1607050750000|2020-12-04 02:59:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607050780000|2020-12-04 02:59:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607050810000|2020-12-04 03:00:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1607050840000|2020-12-04 03:00:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607050870000|2020-12-04 03:01:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607050900000|2020-12-04 03:01:40|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607050930000|2020-12-04 03:02:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607050960000|2020-12-04 03:02:40|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1607050990000|2020-12-04 03:03:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607051020000|2020-12-04 03:03:40|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1607051050000|2020-12-04 03:04:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607051110000|2020-12-04 03:05:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607051140000|2020-12-04 03:05:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607051170000|2020-12-04 03:06:10|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1607051200000|2020-12-04 03:06:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607051260000|2020-12-04 03:07:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607051290000|2020-12-04 03:08:10|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1607051320000|2020-12-04 03:08:40|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1607051350000|2020-12-04 03:09:10|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1607051380000|2020-12-04 03:09:40|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607051410000|2020-12-04 03:10:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607051440000|2020-12-04 03:10:40|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607051470000|2020-12-04 03:11:10|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1607051500000|2020-12-04 03:11:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607051530000|2020-12-04 03:12:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607051560000|2020-12-04 03:12:40|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607051590000|2020-12-04 03:13:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607051650000|2020-12-04 03:14:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607051680000|2020-12-04 03:14:40|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607051710000|2020-12-04 03:15:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607051740000|2020-12-04 03:15:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607051770000|2020-12-04 03:16:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607051800000|2020-12-04 03:16:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607051830000|2020-12-04 03:17:10|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1607051860000|2020-12-04 03:17:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607051890000|2020-12-04 03:18:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607051920000|2020-12-04 03:18:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1607051950000|2020-12-04 03:19:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1607051980000|2020-12-04 03:19:40|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|0
1607052010000|2020-12-04 03:20:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1607052040000|2020-12-04 03:20:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607052100000|2020-12-04 03:21:40|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1607052130000|2020-12-04 03:22:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607052160000|2020-12-04 03:22:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607052190000|2020-12-04 03:23:10|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1607052220000|2020-12-04 03:23:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607052250000|2020-12-04 03:24:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607052280000|2020-12-04 03:24:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607052310000|2020-12-04 03:25:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1607052340000|2020-12-04 03:25:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607052370000|2020-12-04 03:26:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607052400000|2020-12-04 03:26:40|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607052430000|2020-12-04 03:27:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607052460000|2020-12-04 03:27:40|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607052490000|2020-12-04 03:28:10|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1607052550000|2020-12-04 03:29:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607052580000|2020-12-04 03:29:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607052610000|2020-12-04 03:30:10|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1607052640000|2020-12-04 03:30:40|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607052670000|2020-12-04 03:31:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607052700000|2020-12-04 03:31:40|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607052730000|2020-12-04 03:32:10|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607052760000|2020-12-04 03:32:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607052790000|2020-12-04 03:33:10|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1607052820000|2020-12-04 03:33:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607052850000|2020-12-04 03:34:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1607052880000|2020-12-04 03:34:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1607052910000|2020-12-04 03:35:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607052940000|2020-12-04 03:35:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607052970000|2020-12-04 03:36:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607053000000|2020-12-04 03:36:40|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607053030000|2020-12-04 03:37:10|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1607053060000|2020-12-04 03:37:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607053090000|2020-12-04 03:38:10|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607053120000|2020-12-04 03:38:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1607053150000|2020-12-04 03:39:10|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1607053180000|2020-12-04 03:39:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607053210000|2020-12-04 03:40:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607053270000|2020-12-04 03:41:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607053300000|2020-12-04 03:41:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607053330000|2020-12-04 03:42:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607053390000|2020-12-04 03:43:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607053420000|2020-12-04 03:43:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607053450000|2020-12-04 03:44:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607053480000|2020-12-04 03:44:40|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1607053510000|2020-12-04 03:45:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1607053540000|2020-12-04 03:45:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607053570000|2020-12-04 03:46:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1607053600000|2020-12-04 03:46:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1607053630000|2020-12-04 03:47:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607053660000|2020-12-04 03:47:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607053690000|2020-12-04 03:48:10|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1607053720000|2020-12-04 03:48:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607053750000|2020-12-04 03:49:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607053780000|2020-12-04 03:49:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607053810000|2020-12-04 03:50:10|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1607053870000|2020-12-04 03:51:10|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1607053900000|2020-12-04 03:51:40|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607053930000|2020-12-04 03:52:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607053960000|2020-12-04 03:52:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1607053990000|2020-12-04 03:53:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607054020000|2020-12-04 03:53:40|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607054050000|2020-12-04 03:54:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607054080000|2020-12-04 03:54:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1607054110000|2020-12-04 03:55:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1607054140000|2020-12-04 03:55:40|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|0
1607054170000|2020-12-04 03:56:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1607054200000|2020-12-04 03:56:40|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1607054260000|2020-12-04 03:57:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1607054290000|2020-12-04 03:58:10|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607054320000|2020-12-04 03:58:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607054350000|2020-12-04 03:59:10|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1607054380000|2020-12-04 03:59:40|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1607054410000|2020-12-04 04:00:10|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1607054440000|2020-12-04 04:00:40|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607054500000|2020-12-04 04:01:40|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1607054530000|2020-12-04 04:02:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607054560000|2020-12-04 04:02:40|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1607054590000|2020-12-04 04:03:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1607054620000|2020-12-04 04:03:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607054650000|2020-12-04 04:04:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607054680000|2020-12-04 04:04:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607054710000|2020-12-04 04:05:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607054740000|2020-12-04 04:05:40|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1607054770000|2020-12-04 04:06:10|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1607054800000|2020-12-04 04:06:40|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1607054830000|2020-12-04 04:07:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607054860000|2020-12-04 04:07:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1607054890000|2020-12-04 04:08:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607054920000|2020-12-04 04:08:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607054950000|2020-12-04 04:09:10|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607054980000|2020-12-04 04:09:40|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1607055010000|2020-12-04 04:10:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607055040000|2020-12-04 04:10:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607055070000|2020-12-04 04:11:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607055100000|2020-12-04 04:11:40|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607055130000|2020-12-04 04:12:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607055160000|2020-12-04 04:12:40|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1607055190000|2020-12-04 04:13:10|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607055220000|2020-12-04 04:13:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1607055250000|2020-12-04 04:14:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607055310000|2020-12-04 04:15:10|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1607055340000|2020-12-04 04:15:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1607055370000|2020-12-04 04:16:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1607055400000|2020-12-04 04:16:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1607055430000|2020-12-04 04:17:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607055460000|2020-12-04 04:17:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1607055490000|2020-12-04 04:18:10|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1607055520000|2020-12-04 04:18:40|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607055550000|2020-12-04 04:19:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607055580000|2020-12-04 04:19:40|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1607055610000|2020-12-04 04:20:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607055640000|2020-12-04 04:20:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1607055700000|2020-12-04 04:21:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1607055730000|2020-12-04 04:22:10|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1607055760000|2020-12-04 04:22:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1607055790000|2020-12-04 04:23:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1607055820000|2020-12-04 04:23:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1607055850000|2020-12-04 04:24:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1607055910000|2020-12-04 04:25:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1607055940000|2020-12-04 04:25:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1607055970000|2020-12-04 04:26:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1607056000000|2020-12-04 04:26:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1607056030000|2020-12-04 04:27:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1607056090000|2020-12-04 04:28:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1607056120000|2020-12-04 04:28:40|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1607056150000|2020-12-04 04:29:10|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1607056180000|2020-12-04 04:29:40|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1607056210000|2020-12-04 04:30:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1607056240000|2020-12-04 04:30:40|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1607056270000|2020-12-04 04:31:10|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1607056300000|2020-12-04 04:31:40|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1607056330000|2020-12-04 04:32:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1607056360000|2020-12-04 04:32:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1607056390000|2020-12-04 04:33:10|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1607056420000|2020-12-04 04:33:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607056450000|2020-12-04 04:34:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607056480000|2020-12-04 04:34:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1607056540000|2020-12-04 04:35:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1607056570000|2020-12-04 04:36:10|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1607056600000|2020-12-04 04:36:40|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607056630000|2020-12-04 04:37:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607056660000|2020-12-04 04:37:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1607056690000|2020-12-04 04:38:10|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1607056720000|2020-12-04 04:38:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1607056750000|2020-12-04 04:39:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1607056780000|2020-12-04 04:39:40|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1607056810000|2020-12-04 04:40:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607056840000|2020-12-04 04:40:40|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1607056900000|2020-12-04 04:41:40|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1607056930000|2020-12-04 04:42:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607056960000|2020-12-04 04:42:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607057020000|2020-12-04 04:43:40|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607057050000|2020-12-04 04:44:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1607057080000|2020-12-04 04:44:40|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607057110000|2020-12-04 04:45:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1607057140000|2020-12-04 04:45:40|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1607057170000|2020-12-04 04:46:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607057200000|2020-12-04 04:46:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1607057230000|2020-12-04 04:47:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607057260000|2020-12-04 04:47:40|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1607057290000|2020-12-04 04:48:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1607057320000|2020-12-04 04:48:40|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1607057350000|2020-12-04 04:49:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607057380000|2020-12-04 04:49:40|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1607057410000|2020-12-04 04:50:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607057440000|2020-12-04 04:50:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1607057470000|2020-12-04 04:51:10|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1607057500000|2020-12-04 04:51:40|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1607057530000|2020-12-04 04:52:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607057560000|2020-12-04 04:52:40|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1607057590000|2020-12-04 04:53:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607057620000|2020-12-04 04:53:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607057650000|2020-12-04 04:54:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607057680000|2020-12-04 04:54:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607057710000|2020-12-04 04:55:10|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607057740000|2020-12-04 04:55:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607057770000|2020-12-04 04:56:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607057800000|2020-12-04 04:56:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607057830000|2020-12-04 04:57:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607057860000|2020-12-04 04:57:40|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1607057890000|2020-12-04 04:58:10|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1607057920000|2020-12-04 04:58:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1607057950000|2020-12-04 04:59:10|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1607057980000|2020-12-04 04:59:40|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1607296210000|2020-12-06 23:10:10|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1607296240000|2020-12-06 23:10:40|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1607296270000|2020-12-06 23:11:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1607296300000|2020-12-06 23:11:40|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1607296330000|2020-12-06 23:12:10|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607296360000|2020-12-06 23:12:40|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1607296390000|2020-12-06 23:13:10|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1607296420000|2020-12-06 23:13:40|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607296450000|2020-12-06 23:14:10|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1607296480000|2020-12-06 23:14:40|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1607296510000|2020-12-06 23:15:10|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|0
1607296540000|2020-12-06 23:15:40|5574.8|5552.6|5574.8|5552.6|5574.8|5552.6|5574.8|5552.6|0
1607296570000|2020-12-06 23:16:10|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1607296600000|2020-12-06 23:16:40|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1607296630000|2020-12-06 23:17:10|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1607296660000|2020-12-06 23:17:40|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1607296690000|2020-12-06 23:18:10|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|0
1607296720000|2020-12-06 23:18:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1607296750000|2020-12-06 23:19:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1607296780000|2020-12-06 23:19:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607296810000|2020-12-06 23:20:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1607296840000|2020-12-06 23:20:40|5577.8|5555.6|5577.8|5555.6|5577.8|5555.6|5577.8|5555.6|0
1607296870000|2020-12-06 23:21:10|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1607296900000|2020-12-06 23:21:40|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|0
1607296930000|2020-12-06 23:22:10|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|0
1607296960000|2020-12-06 23:22:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607296990000|2020-12-06 23:23:10|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1607297020000|2020-12-06 23:23:40|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1607297050000|2020-12-06 23:24:10|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1607297080000|2020-12-06 23:24:40|5587.4|5565|5587.4|5565|5587.4|5565|5587.4|5565|0
1607297110000|2020-12-06 23:25:10|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1607297140000|2020-12-06 23:25:40|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607297170000|2020-12-06 23:26:10|5587.5|5565.1|5587.5|5565.1|5587.5|5565.1|5587.5|5565.1|0
1607297200000|2020-12-06 23:26:40|5587.7|5565.3|5587.7|5565.3|5587.7|5565.3|5587.7|5565.3|0
1607297230000|2020-12-06 23:27:10|5588.3|5565.9|5588.3|5565.9|5588.3|5565.9|5588.3|5565.9|0
1607297260000|2020-12-06 23:27:40|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|0
1607297290000|2020-12-06 23:28:10|5586.7|5564.3|5586.7|5564.3|5586.7|5564.3|5586.7|5564.3|0
1607297320000|2020-12-06 23:28:40|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|0
1607297350000|2020-12-06 23:29:10|5585.2|5563|5585.2|5563|5585.2|5563|5585.2|5563|0
1607297380000|2020-12-06 23:29:40|5587|5564.6|5587|5564.6|5587|5564.6|5587|5564.6|0
1607297410000|2020-12-06 23:30:10|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|0
1607297440000|2020-12-06 23:30:40|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1607297470000|2020-12-06 23:31:10|5588.1|5565.7|5588.1|5565.7|5588.1|5565.7|5588.1|5565.7|0
1607297500000|2020-12-06 23:31:40|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|0
1607297530000|2020-12-06 23:32:10|5584.7|5562.5|5584.7|5562.5|5584.7|5562.5|5584.7|5562.5|0
1607297560000|2020-12-06 23:32:40|5584.9|5562.7|5584.9|5562.7|5584.9|5562.7|5584.9|5562.7|0
1607297590000|2020-12-06 23:33:10|5585.2|5563|5585.2|5563|5585.2|5563|5585.2|5563|0
1607297620000|2020-12-06 23:33:40|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|0
1607297650000|2020-12-06 23:34:10|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|0
1607297680000|2020-12-06 23:34:40|5587|5564.6|5587|5564.6|5587|5564.6|5587|5564.6|0
1607297710000|2020-12-06 23:35:10|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|0
1607297740000|2020-12-06 23:35:40|5587|5564.6|5587|5564.6|5587|5564.6|5587|5564.6|0
1607297800000|2020-12-06 23:36:40|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|0
1607297830000|2020-12-06 23:37:10|5584.8|5562.6|5584.8|5562.6|5584.8|5562.6|5584.8|5562.6|0
1607297860000|2020-12-06 23:37:40|5584.2|5562|5584.2|5562|5584.2|5562|5584.2|5562|0
1607297890000|2020-12-06 23:38:10|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1607297920000|2020-12-06 23:38:40|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|0
1607297950000|2020-12-06 23:39:10|5585.2|5563|5585.2|5563|5585.2|5563|5585.2|5563|0
1607297980000|2020-12-06 23:39:40|5585.4|5563.2|5585.4|5563.2|5585.4|5563.2|5585.4|5563.2|0
1607298010000|2020-12-06 23:40:10|5584.2|5562|5584.2|5562|5584.2|5562|5584.2|5562|0
1607298040000|2020-12-06 23:40:40|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1607298070000|2020-12-06 23:41:10|5584.5|5562.3|5584.5|5562.3|5584.5|5562.3|5584.5|5562.3|0
1607298100000|2020-12-06 23:41:40|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|0
1607298160000|2020-12-06 23:42:40|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607298190000|2020-12-06 23:43:10|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1607298220000|2020-12-06 23:43:40|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|0
1607298250000|2020-12-06 23:44:10|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|0
1607298280000|2020-12-06 23:44:40|5589|5566.6|5589|5566.6|5589|5566.6|5589|5566.6|0
1607298310000|2020-12-06 23:45:10|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|0
1607298340000|2020-12-06 23:45:40|5587|5564.6|5587|5564.6|5587|5564.6|5587|5564.6|0
1607298370000|2020-12-06 23:46:10|5587.8|5565.4|5587.8|5565.4|5587.8|5565.4|5587.8|5565.4|0
1607298400000|2020-12-06 23:46:40|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1607298430000|2020-12-06 23:47:10|5588.1|5565.7|5588.1|5565.7|5588.1|5565.7|5588.1|5565.7|0
1607298460000|2020-12-06 23:47:40|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1607298490000|2020-12-06 23:48:10|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|0
1607298520000|2020-12-06 23:48:40|5588.4|5566|5588.4|5566|5588.4|5566|5588.4|5566|0
1607298550000|2020-12-06 23:49:10|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|0
1607298580000|2020-12-06 23:49:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607298610000|2020-12-06 23:50:10|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|0
1607298640000|2020-12-06 23:50:40|5584.9|5562.7|5584.9|5562.7|5584.9|5562.7|5584.9|5562.7|0
1607298670000|2020-12-06 23:51:10|5584.6|5562.4|5584.6|5562.4|5584.6|5562.4|5584.6|5562.4|0
1607298700000|2020-12-06 23:51:40|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|0
1607298730000|2020-12-06 23:52:10|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|0
1607298760000|2020-12-06 23:52:40|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|0
1607298790000|2020-12-06 23:53:10|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|0
1607298820000|2020-12-06 23:53:40|5584.7|5562.5|5584.7|5562.5|5584.7|5562.5|5584.7|5562.5|0
1607298850000|2020-12-06 23:54:10|5582.7|5560.5|5582.7|5560.5|5582.7|5560.5|5582.7|5560.5|0
1607298880000|2020-12-06 23:54:40|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|0
1607298910000|2020-12-06 23:55:10|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1607298940000|2020-12-06 23:55:40|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1607298970000|2020-12-06 23:56:10|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607299000000|2020-12-06 23:56:40|5575.7|5553.5|5575.7|5553.5|5575.7|5553.5|5575.7|5553.5|0
1607299030000|2020-12-06 23:57:10|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1607299060000|2020-12-06 23:57:40|5574.6|5552.4|5574.6|5552.4|5574.6|5552.4|5574.6|5552.4|0
1607299090000|2020-12-06 23:58:10|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1607299120000|2020-12-06 23:58:40|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1607299150000|2020-12-06 23:59:10|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1607299180000|2020-12-06 23:59:40|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1607299210000|2020-12-07 00:00:10|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1607299240000|2020-12-07 00:00:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607299270000|2020-12-07 00:01:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607299300000|2020-12-07 00:01:40|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1607299330000|2020-12-07 00:02:10|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1607299360000|2020-12-07 00:02:40|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1607299390000|2020-12-07 00:03:10|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607299420000|2020-12-07 00:03:40|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1607299450000|2020-12-07 00:04:10|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1607299480000|2020-12-07 00:04:40|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1607299510000|2020-12-07 00:05:10|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|0
1607299540000|2020-12-07 00:05:40|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607299570000|2020-12-07 00:06:10|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1607299600000|2020-12-07 00:06:40|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1607299630000|2020-12-07 00:07:10|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1607299660000|2020-12-07 00:07:40|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1607299690000|2020-12-07 00:08:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1607299720000|2020-12-07 00:08:40|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607299750000|2020-12-07 00:09:10|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1607299780000|2020-12-07 00:09:40|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1607299810000|2020-12-07 00:10:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607299840000|2020-12-07 00:10:40|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1607299870000|2020-12-07 00:11:10|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1607299930000|2020-12-07 00:12:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607299960000|2020-12-07 00:12:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1607299990000|2020-12-07 00:13:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607300020000|2020-12-07 00:13:40|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1607300050000|2020-12-07 00:14:10|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607300080000|2020-12-07 00:14:40|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|0
1607300110000|2020-12-07 00:15:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1607300140000|2020-12-07 00:15:40|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607300170000|2020-12-07 00:16:10|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607300230000|2020-12-07 00:17:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607300260000|2020-12-07 00:17:40|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1607300290000|2020-12-07 00:18:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607300320000|2020-12-07 00:18:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607300350000|2020-12-07 00:19:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607300380000|2020-12-07 00:19:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607300410000|2020-12-07 00:20:10|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1607300440000|2020-12-07 00:20:40|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607300470000|2020-12-07 00:21:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607300500000|2020-12-07 00:21:40|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1607300530000|2020-12-07 00:22:10|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1607300560000|2020-12-07 00:22:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1607300590000|2020-12-07 00:23:10|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607300620000|2020-12-07 00:23:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607300650000|2020-12-07 00:24:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607300680000|2020-12-07 00:24:40|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1607300710000|2020-12-07 00:25:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1607300740000|2020-12-07 00:25:40|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1607300770000|2020-12-07 00:26:10|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607300800000|2020-12-07 00:26:40|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607300830000|2020-12-07 00:27:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607300860000|2020-12-07 00:27:40|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607300890000|2020-12-07 00:28:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607300920000|2020-12-07 00:28:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1607300950000|2020-12-07 00:29:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1607300980000|2020-12-07 00:29:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1607301010000|2020-12-07 00:30:10|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1607301040000|2020-12-07 00:30:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1607301070000|2020-12-07 00:31:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607301100000|2020-12-07 00:31:40|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607301130000|2020-12-07 00:32:10|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1607301160000|2020-12-07 00:32:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607301190000|2020-12-07 00:33:10|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607301220000|2020-12-07 00:33:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607301250000|2020-12-07 00:34:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1607301280000|2020-12-07 00:34:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1607301310000|2020-12-07 00:35:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607301340000|2020-12-07 00:35:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1607301370000|2020-12-07 00:36:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607301400000|2020-12-07 00:36:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1607301430000|2020-12-07 00:37:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607301460000|2020-12-07 00:37:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607301490000|2020-12-07 00:38:10|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607301520000|2020-12-07 00:38:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607301550000|2020-12-07 00:39:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607301580000|2020-12-07 00:39:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607301610000|2020-12-07 00:40:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607301640000|2020-12-07 00:40:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1607301670000|2020-12-07 00:41:10|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607301700000|2020-12-07 00:41:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607301730000|2020-12-07 00:42:10|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607301760000|2020-12-07 00:42:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607301790000|2020-12-07 00:43:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607301820000|2020-12-07 00:43:40|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607301880000|2020-12-07 00:44:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607301910000|2020-12-07 00:45:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607301940000|2020-12-07 00:45:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607301970000|2020-12-07 00:46:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607302000000|2020-12-07 00:46:40|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607302030000|2020-12-07 00:47:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1607302060000|2020-12-07 00:47:40|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1607302090000|2020-12-07 00:48:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607302120000|2020-12-07 00:48:40|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1607302180000|2020-12-07 00:49:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607302210000|2020-12-07 00:50:10|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1607302240000|2020-12-07 00:50:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607302270000|2020-12-07 00:51:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1607302300000|2020-12-07 00:51:40|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1607302330000|2020-12-07 00:52:10|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1607302360000|2020-12-07 00:52:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1607302390000|2020-12-07 00:53:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1607302420000|2020-12-07 00:53:40|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1607302450000|2020-12-07 00:54:10|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1607302480000|2020-12-07 00:54:40|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1607302510000|2020-12-07 00:55:10|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607302540000|2020-12-07 00:55:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607302600000|2020-12-07 00:56:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607302630000|2020-12-07 00:57:10|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1607302660000|2020-12-07 00:57:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1607302690000|2020-12-07 00:58:10|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607302750000|2020-12-07 00:59:10|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1607302780000|2020-12-07 00:59:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607302810000|2020-12-07 01:00:10|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1607302840000|2020-12-07 01:00:40|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1607302870000|2020-12-07 01:01:10|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607302900000|2020-12-07 01:01:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1607302930000|2020-12-07 01:02:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607302960000|2020-12-07 01:02:40|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607302990000|2020-12-07 01:03:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607303020000|2020-12-07 01:03:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1607303050000|2020-12-07 01:04:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607303080000|2020-12-07 01:04:40|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1607303110000|2020-12-07 01:05:10|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1607303140000|2020-12-07 01:05:40|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1607303170000|2020-12-07 01:06:10|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1607303200000|2020-12-07 01:06:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1607303230000|2020-12-07 01:07:10|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1607303260000|2020-12-07 01:07:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1607303290000|2020-12-07 01:08:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1607303320000|2020-12-07 01:08:40|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1607303350000|2020-12-07 01:09:10|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1607303380000|2020-12-07 01:09:40|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1607303410000|2020-12-07 01:10:10|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1607303440000|2020-12-07 01:10:40|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1607303500000|2020-12-07 01:11:40|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1607303530000|2020-12-07 01:12:10|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|0
1607303560000|2020-12-07 01:12:40|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1607303590000|2020-12-07 01:13:10|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1607303620000|2020-12-07 01:13:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607303650000|2020-12-07 01:14:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607303680000|2020-12-07 01:14:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1607303710000|2020-12-07 01:15:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1607303740000|2020-12-07 01:15:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1607303770000|2020-12-07 01:16:10|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1607303800000|2020-12-07 01:16:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607303830000|2020-12-07 01:17:10|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1607303860000|2020-12-07 01:17:40|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1607303890000|2020-12-07 01:18:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607303920000|2020-12-07 01:18:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1607303950000|2020-12-07 01:19:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1607303980000|2020-12-07 01:19:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1607304040000|2020-12-07 01:20:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1607304070000|2020-12-07 01:21:10|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1607304100000|2020-12-07 01:21:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1607304130000|2020-12-07 01:22:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1607304160000|2020-12-07 01:22:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1607304190000|2020-12-07 01:23:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1607304220000|2020-12-07 01:23:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1607304250000|2020-12-07 01:24:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1607304280000|2020-12-07 01:24:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1607304310000|2020-12-07 01:25:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607304340000|2020-12-07 01:25:40|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1607304370000|2020-12-07 01:26:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607304430000|2020-12-07 01:27:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607304460000|2020-12-07 01:27:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607304490000|2020-12-07 01:28:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1607304520000|2020-12-07 01:28:40|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1607304550000|2020-12-07 01:29:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607304580000|2020-12-07 01:29:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1607304610000|2020-12-07 01:30:10|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1607304640000|2020-12-07 01:30:40|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1607304670000|2020-12-07 01:31:10|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1607304700000|2020-12-07 01:31:40|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1607304730000|2020-12-07 01:32:10|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1607304760000|2020-12-07 01:32:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607304790000|2020-12-07 01:33:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1607304820000|2020-12-07 01:33:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1607304850000|2020-12-07 01:34:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607304880000|2020-12-07 01:34:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1607304910000|2020-12-07 01:35:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1607304940000|2020-12-07 01:35:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607304970000|2020-12-07 01:36:10|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607305000000|2020-12-07 01:36:40|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1607305030000|2020-12-07 01:37:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607305060000|2020-12-07 01:37:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1607305120000|2020-12-07 01:38:40|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|5546.4|5524.2|0
1607305150000|2020-12-07 01:39:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1607305180000|2020-12-07 01:39:40|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|0
1607305210000|2020-12-07 01:40:10|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1607305240000|2020-12-07 01:40:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607305270000|2020-12-07 01:41:10|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1607305300000|2020-12-07 01:41:40|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|0
1607305330000|2020-12-07 01:42:10|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1607305360000|2020-12-07 01:42:40|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1607305390000|2020-12-07 01:43:10|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|0
1607305420000|2020-12-07 01:43:40|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1607305450000|2020-12-07 01:44:10|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1607305480000|2020-12-07 01:44:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1607305510000|2020-12-07 01:45:10|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607305540000|2020-12-07 01:45:40|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1607305570000|2020-12-07 01:46:10|5536.2||5536.2||5536.2||5536.2||0
1607305630000|2020-12-07 01:47:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1607305660000|2020-12-07 01:47:40|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1607305690000|2020-12-07 01:48:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1607305720000|2020-12-07 01:48:40|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1607305780000|2020-12-07 01:49:40|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|0
1607305810000|2020-12-07 01:50:10|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1607305840000|2020-12-07 01:50:40|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1607305870000|2020-12-07 01:51:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607305900000|2020-12-07 01:51:40|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|0
1607305930000|2020-12-07 01:52:10|5535|5513|5535|5513|5535|5513|5535|5513|0
1607305960000|2020-12-07 01:52:40|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|0
1607305990000|2020-12-07 01:53:10|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1607306020000|2020-12-07 01:53:40|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|0
1607306050000|2020-12-07 01:54:10|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1607306080000|2020-12-07 01:54:40|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1607306110000|2020-12-07 01:55:10|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|0
1607306140000|2020-12-07 01:55:40|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1607306170000|2020-12-07 01:56:10|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1607306200000|2020-12-07 01:56:40|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1607306230000|2020-12-07 01:57:10|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1607306260000|2020-12-07 01:57:40|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1607306290000|2020-12-07 01:58:10|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1607306320000|2020-12-07 01:58:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1607306380000|2020-12-07 01:59:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1607306410000|2020-12-07 02:00:10|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607306440000|2020-12-07 02:00:40|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1607306470000|2020-12-07 02:01:10|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607306500000|2020-12-07 02:01:40|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1607306530000|2020-12-07 02:02:10|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607306560000|2020-12-07 02:02:40|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1607306590000|2020-12-07 02:03:10|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607306620000|2020-12-07 02:03:40|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1607306650000|2020-12-07 02:04:10|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1607306680000|2020-12-07 02:04:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1607306710000|2020-12-07 02:05:10|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1607306740000|2020-12-07 02:05:40|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607306770000|2020-12-07 02:06:10|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1607306800000|2020-12-07 02:06:40|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1607306830000|2020-12-07 02:07:10|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1607306860000|2020-12-07 02:07:40|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|0
1607306890000|2020-12-07 02:08:10|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|0
1607306920000|2020-12-07 02:08:40|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1607306950000|2020-12-07 02:09:10|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|0
1607306980000|2020-12-07 02:09:40|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1607307010000|2020-12-07 02:10:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1607307040000|2020-12-07 02:10:40|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607307070000|2020-12-07 02:11:10|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|0
1607307100000|2020-12-07 02:11:40|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|0
1607307130000|2020-12-07 02:12:10|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1607307160000|2020-12-07 02:12:40|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|0
1607307190000|2020-12-07 02:13:10|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1607307220000|2020-12-07 02:13:40|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1607307250000|2020-12-07 02:14:10|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1607307280000|2020-12-07 02:14:40|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1607307310000|2020-12-07 02:15:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607307340000|2020-12-07 02:15:40|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|0
1607307370000|2020-12-07 02:16:10|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1607307400000|2020-12-07 02:16:40|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|0
1607307430000|2020-12-07 02:17:10|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1607307460000|2020-12-07 02:17:40|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1607307490000|2020-12-07 02:18:10|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1607307520000|2020-12-07 02:18:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1607307550000|2020-12-07 02:19:10|5533|5511|5533|5511|5533|5511|5533|5511|0
1607307580000|2020-12-07 02:19:40|5534|5512|5534|5512|5534|5512|5534|5512|0
1607307610000|2020-12-07 02:20:10|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1607307640000|2020-12-07 02:20:40|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1607307670000|2020-12-07 02:21:10|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1607307700000|2020-12-07 02:21:40|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1607307730000|2020-12-07 02:22:10|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1607307760000|2020-12-07 02:22:40|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1607307790000|2020-12-07 02:23:10|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1607307820000|2020-12-07 02:23:40|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1607307850000|2020-12-07 02:24:10|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|5534.8|5512.8|0
1607307880000|2020-12-07 02:24:40|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1607307910000|2020-12-07 02:25:10|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1607307940000|2020-12-07 02:25:40|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1607308000000|2020-12-07 02:26:40|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1607308030000|2020-12-07 02:27:10|5535|5513|5535|5513|5535|5513|5535|5513|0
1607308060000|2020-12-07 02:27:40|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1607308090000|2020-12-07 02:28:10|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1607308120000|2020-12-07 02:28:40|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1607308150000|2020-12-07 02:29:10|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1607308180000|2020-12-07 02:29:40|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|0
1607308210000|2020-12-07 02:30:10|5535|5513|5535|5513|5535|5513|5535|5513|0
1607308240000|2020-12-07 02:30:40|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|0
1607308270000|2020-12-07 02:31:10|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1607308300000|2020-12-07 02:31:40|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|0
1607308330000|2020-12-07 02:32:10|5530|5508|5530|5508|5530|5508|5530|5508|0
1607308360000|2020-12-07 02:32:40|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1607308390000|2020-12-07 02:33:10|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1607308420000|2020-12-07 02:33:40|5530|5508|5530|5508|5530|5508|5530|5508|0
1607308450000|2020-12-07 02:34:10|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1607308480000|2020-12-07 02:34:40|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1607308510000|2020-12-07 02:35:10|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1607308540000|2020-12-07 02:35:40|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|0
1607308570000|2020-12-07 02:36:10|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1607308600000|2020-12-07 02:36:40|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1607308630000|2020-12-07 02:37:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1607308660000|2020-12-07 02:37:40|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1607308690000|2020-12-07 02:38:10|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1607308720000|2020-12-07 02:38:40|5532|5510|5532|5510|5532|5510|5532|5510|0
1607308750000|2020-12-07 02:39:10|5533|5511|5533|5511|5533|5511|5533|5511|0
1607308780000|2020-12-07 02:39:40|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1607308810000|2020-12-07 02:40:10|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1607308840000|2020-12-07 02:40:40|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1607308870000|2020-12-07 02:41:10|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1607308900000|2020-12-07 02:41:40|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1607308930000|2020-12-07 02:42:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1607308960000|2020-12-07 02:42:40|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1607308990000|2020-12-07 02:43:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1607309020000|2020-12-07 02:43:40|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1607309050000|2020-12-07 02:44:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1607309080000|2020-12-07 02:44:40|5530.4|5508.4|5530.4|5508.4|5530.4|5508.4|5530.4|5508.4|0
1607309110000|2020-12-07 02:45:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1607309140000|2020-12-07 02:45:40|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1607309170000|2020-12-07 02:46:10|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|0
1607309200000|2020-12-07 02:46:40|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1607309230000|2020-12-07 02:47:10|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1607309260000|2020-12-07 02:47:40|5531|5509|5531|5509|5531|5509|5531|5509|0
1607309290000|2020-12-07 02:48:10|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1607309320000|2020-12-07 02:48:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1607309350000|2020-12-07 02:49:10|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1607309380000|2020-12-07 02:49:40|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1607309410000|2020-12-07 02:50:10|5531|5509|5531|5509|5531|5509|5531|5509|0
1607309500000|2020-12-07 02:51:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1607309530000|2020-12-07 02:52:10|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1607309560000|2020-12-07 02:52:40|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1607309590000|2020-12-07 02:53:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1607309620000|2020-12-07 02:53:40|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1607309650000|2020-12-07 02:54:10|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|0
1607309680000|2020-12-07 02:54:40|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1607309740000|2020-12-07 02:55:40|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1607309770000|2020-12-07 02:56:10|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1607309800000|2020-12-07 02:56:40|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1607309830000|2020-12-07 02:57:10|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1607309860000|2020-12-07 02:57:40|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1607309920000|2020-12-07 02:58:40|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1607309950000|2020-12-07 02:59:10|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|0
1607309980000|2020-12-07 02:59:40|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1607310010000|2020-12-07 03:00:10|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1607310040000|2020-12-07 03:00:40|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1607310070000|2020-12-07 03:01:10|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1607310100000|2020-12-07 03:01:40|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|0
1607310130000|2020-12-07 03:02:10|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|0
1607310160000|2020-12-07 03:02:40|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1607310190000|2020-12-07 03:03:10|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1607310220000|2020-12-07 03:03:40|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1607310250000|2020-12-07 03:04:10|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1607310280000|2020-12-07 03:04:40|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1607310310000|2020-12-07 03:05:10|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1607310340000|2020-12-07 03:05:40|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1607310370000|2020-12-07 03:06:10|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1607310400000|2020-12-07 03:06:40|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1607310430000|2020-12-07 03:07:10|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1607310460000|2020-12-07 03:07:40|5538|5515.8|5538|5515.8|5538|5515.8|5538|5515.8|0
1607310490000|2020-12-07 03:08:10|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1607310520000|2020-12-07 03:08:40|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607310550000|2020-12-07 03:09:10|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1607310610000|2020-12-07 03:10:10|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1607310640000|2020-12-07 03:10:40|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1607310670000|2020-12-07 03:11:10|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1607310700000|2020-12-07 03:11:40|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1607310760000|2020-12-07 03:12:40|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|0
1607310790000|2020-12-07 03:13:10|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1607310820000|2020-12-07 03:13:40|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|0
1607310850000|2020-12-07 03:14:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607310880000|2020-12-07 03:14:40|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607310910000|2020-12-07 03:15:10|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1607310940000|2020-12-07 03:15:40|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607310970000|2020-12-07 03:16:10|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|5537.4|5515.2|0
1607311000000|2020-12-07 03:16:40|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1607311030000|2020-12-07 03:17:10|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1607311060000|2020-12-07 03:17:40|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1607311090000|2020-12-07 03:18:10|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1607311120000|2020-12-07 03:18:40|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1607311150000|2020-12-07 03:19:10|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1607311180000|2020-12-07 03:19:40|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1607311210000|2020-12-07 03:20:10|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1607311240000|2020-12-07 03:20:40|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1607311270000|2020-12-07 03:21:10|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|0
1607311300000|2020-12-07 03:21:40|5538.3|5516.1|5538.3|5516.1|5538.3|5516.1|5538.3|5516.1|0
1607311330000|2020-12-07 03:22:10|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1607311360000|2020-12-07 03:22:40|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1607311390000|2020-12-07 03:23:10|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1607311420000|2020-12-07 03:23:40|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607311450000|2020-12-07 03:24:10|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1607311480000|2020-12-07 03:24:40|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1607311510000|2020-12-07 03:25:10|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1607311540000|2020-12-07 03:25:40|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1607311570000|2020-12-07 03:26:10|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1607311600000|2020-12-07 03:26:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607311630000|2020-12-07 03:27:10|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1607311660000|2020-12-07 03:27:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607311690000|2020-12-07 03:28:10|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1607311720000|2020-12-07 03:28:40|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1607311750000|2020-12-07 03:29:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607311780000|2020-12-07 03:29:40|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607311810000|2020-12-07 03:30:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607311840000|2020-12-07 03:30:40|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1607311870000|2020-12-07 03:31:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1607311930000|2020-12-07 03:32:10|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607311960000|2020-12-07 03:32:40|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1607311990000|2020-12-07 03:33:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607312020000|2020-12-07 03:33:40|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607312050000|2020-12-07 03:34:10|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1607312080000|2020-12-07 03:34:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1607312110000|2020-12-07 03:35:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1607312140000|2020-12-07 03:35:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1607312170000|2020-12-07 03:36:10|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|0
1607312200000|2020-12-07 03:36:40|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|0
1607312230000|2020-12-07 03:37:10|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1607312260000|2020-12-07 03:37:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607312290000|2020-12-07 03:38:10|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1607312320000|2020-12-07 03:38:40|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1607312350000|2020-12-07 03:39:10|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1607312380000|2020-12-07 03:39:40|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1607312410000|2020-12-07 03:40:10|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|0
1607312440000|2020-12-07 03:40:40|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1607312470000|2020-12-07 03:41:10|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|0
1607312500000|2020-12-07 03:41:40|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1607312530000|2020-12-07 03:42:10|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1607312560000|2020-12-07 03:42:40|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1607312590000|2020-12-07 03:43:10|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607312620000|2020-12-07 03:43:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607312650000|2020-12-07 03:44:10|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607312680000|2020-12-07 03:44:40|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1607312710000|2020-12-07 03:45:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1607312740000|2020-12-07 03:45:40|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1607312770000|2020-12-07 03:46:10|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1607312800000|2020-12-07 03:46:40|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607312830000|2020-12-07 03:47:10|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607312890000|2020-12-07 03:48:10|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607312920000|2020-12-07 03:48:40|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1607312950000|2020-12-07 03:49:10|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1607312980000|2020-12-07 03:49:40|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1607313010000|2020-12-07 03:50:10|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1607313040000|2020-12-07 03:50:40|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607313070000|2020-12-07 03:51:10|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1607313100000|2020-12-07 03:51:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1607313130000|2020-12-07 03:52:10|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607313160000|2020-12-07 03:52:40|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1607313190000|2020-12-07 03:53:10|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1607313220000|2020-12-07 03:53:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1607313280000|2020-12-07 03:54:40|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|0
1607313340000|2020-12-07 03:55:40|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607313370000|2020-12-07 03:56:10|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1607313430000|2020-12-07 03:57:10|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607313460000|2020-12-07 03:57:40|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1607313490000|2020-12-07 03:58:10|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607313520000|2020-12-07 03:58:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607313550000|2020-12-07 03:59:10|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607313580000|2020-12-07 03:59:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607313610000|2020-12-07 04:00:10|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607313640000|2020-12-07 04:00:40|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607313670000|2020-12-07 04:01:10|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607313700000|2020-12-07 04:01:40|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1607313730000|2020-12-07 04:02:10|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1607313760000|2020-12-07 04:02:40|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1607313820000|2020-12-07 04:03:40|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1607313850000|2020-12-07 04:04:10|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1607313880000|2020-12-07 04:04:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607313910000|2020-12-07 04:05:10|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1607313940000|2020-12-07 04:05:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607313970000|2020-12-07 04:06:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607314000000|2020-12-07 04:06:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1607314030000|2020-12-07 04:07:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1607314060000|2020-12-07 04:07:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607314090000|2020-12-07 04:08:10|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1607314120000|2020-12-07 04:08:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1607314150000|2020-12-07 04:09:10|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1607314180000|2020-12-07 04:09:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1607314210000|2020-12-07 04:10:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1607314270000|2020-12-07 04:11:10|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1607314300000|2020-12-07 04:11:40|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1607314330000|2020-12-07 04:12:10|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607314360000|2020-12-07 04:12:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607314390000|2020-12-07 04:13:10|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1607314420000|2020-12-07 04:13:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607314450000|2020-12-07 04:14:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607314480000|2020-12-07 04:14:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607314510000|2020-12-07 04:15:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1607314540000|2020-12-07 04:15:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1607314570000|2020-12-07 04:16:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607314600000|2020-12-07 04:16:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1607314630000|2020-12-07 04:17:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607314660000|2020-12-07 04:17:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1607314690000|2020-12-07 04:18:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1607314720000|2020-12-07 04:18:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1607314750000|2020-12-07 04:19:10|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1607314780000|2020-12-07 04:19:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607314810000|2020-12-07 04:20:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1607314840000|2020-12-07 04:20:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607314870000|2020-12-07 04:21:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1607314900000|2020-12-07 04:21:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1607314930000|2020-12-07 04:22:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1607314960000|2020-12-07 04:22:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1607314990000|2020-12-07 04:23:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1607315020000|2020-12-07 04:23:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1607315050000|2020-12-07 04:24:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607315080000|2020-12-07 04:24:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1607315110000|2020-12-07 04:25:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1607315140000|2020-12-07 04:25:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1607315170000|2020-12-07 04:26:10|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1607315200000|2020-12-07 04:26:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1607315230000|2020-12-07 04:27:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1607315260000|2020-12-07 04:27:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1607315290000|2020-12-07 04:28:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1607315320000|2020-12-07 04:28:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607315350000|2020-12-07 04:29:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1607315380000|2020-12-07 04:29:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607315410000|2020-12-07 04:30:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607315440000|2020-12-07 04:30:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607315470000|2020-12-07 04:31:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1607315500000|2020-12-07 04:31:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607315530000|2020-12-07 04:32:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1607315560000|2020-12-07 04:32:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607315590000|2020-12-07 04:33:10|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1607315620000|2020-12-07 04:33:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607315650000|2020-12-07 04:34:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1607315680000|2020-12-07 04:34:40|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607315710000|2020-12-07 04:35:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1607315740000|2020-12-07 04:35:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1607315770000|2020-12-07 04:36:10|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1607315800000|2020-12-07 04:36:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607315830000|2020-12-07 04:37:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1607315860000|2020-12-07 04:37:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1607315950000|2020-12-07 04:39:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1607315980000|2020-12-07 04:39:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1607316010000|2020-12-07 04:40:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1607316040000|2020-12-07 04:40:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1607316070000|2020-12-07 04:41:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1607316100000|2020-12-07 04:41:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1607316130000|2020-12-07 04:42:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1607316160000|2020-12-07 04:42:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1607316190000|2020-12-07 04:43:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1607316220000|2020-12-07 04:43:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1607316250000|2020-12-07 04:44:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1607316280000|2020-12-07 04:44:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1607316310000|2020-12-07 04:45:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607316340000|2020-12-07 04:45:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1607316370000|2020-12-07 04:46:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1607316400000|2020-12-07 04:46:40|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1607316430000|2020-12-07 04:47:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1607316460000|2020-12-07 04:47:40|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1607316490000|2020-12-07 04:48:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607316520000|2020-12-07 04:48:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1607316550000|2020-12-07 04:49:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607316580000|2020-12-07 04:49:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1607316610000|2020-12-07 04:50:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1607316640000|2020-12-07 04:50:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1607316670000|2020-12-07 04:51:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1607316700000|2020-12-07 04:51:40|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1607316730000|2020-12-07 04:52:10|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1607316760000|2020-12-07 04:52:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1607316790000|2020-12-07 04:53:10|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1607316820000|2020-12-07 04:53:40|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1607316850000|2020-12-07 04:54:10|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607316880000|2020-12-07 04:54:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1607316910000|2020-12-07 04:55:10|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1607316940000|2020-12-07 04:55:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607316970000|2020-12-07 04:56:10|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1607317000000|2020-12-07 04:56:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607317030000|2020-12-07 04:57:10|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607317060000|2020-12-07 04:57:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607317090000|2020-12-07 04:58:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1607317120000|2020-12-07 04:58:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607317150000|2020-12-07 04:59:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1607317180000|2020-12-07 04:59:40|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1607382640000|2020-12-07 23:10:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1607382670000|2020-12-07 23:11:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1607382700000|2020-12-07 23:11:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1607382730000|2020-12-07 23:12:10|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1607382760000|2020-12-07 23:12:40|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1607382790000|2020-12-07 23:13:10|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1607382820000|2020-12-07 23:13:40|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|0
1607382850000|2020-12-07 23:14:10|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1607382880000|2020-12-07 23:14:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1607382910000|2020-12-07 23:15:10|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1607382940000|2020-12-07 23:15:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1607382970000|2020-12-07 23:16:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1607383000000|2020-12-07 23:16:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1607383030000|2020-12-07 23:17:10|5533|5511|5533|5511|5533|5511|5533|5511|0
1607383060000|2020-12-07 23:17:40|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1607383090000|2020-12-07 23:18:10|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1607383120000|2020-12-07 23:18:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1607383150000|2020-12-07 23:19:10|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1607383180000|2020-12-07 23:19:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607383210000|2020-12-07 23:20:10|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1607383240000|2020-12-07 23:20:40|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1607383270000|2020-12-07 23:21:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1607383300000|2020-12-07 23:21:40|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1607383330000|2020-12-07 23:22:10|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|0
1607383360000|2020-12-07 23:22:40|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|0
1607383390000|2020-12-07 23:23:10|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|0
1607383420000|2020-12-07 23:23:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1607383450000|2020-12-07 23:24:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1607383480000|2020-12-07 23:24:40|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1607383510000|2020-12-07 23:25:10|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1607383540000|2020-12-07 23:25:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607383570000|2020-12-07 23:26:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1607383600000|2020-12-07 23:26:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1607383660000|2020-12-07 23:27:40|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1607383690000|2020-12-07 23:28:10|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607383720000|2020-12-07 23:28:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607383750000|2020-12-07 23:29:10|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|0
1607383780000|2020-12-07 23:29:40|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1607383810000|2020-12-07 23:30:10|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607383840000|2020-12-07 23:30:40|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1607383870000|2020-12-07 23:31:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607383900000|2020-12-07 23:31:40|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1607383930000|2020-12-07 23:32:10|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1607383960000|2020-12-07 23:32:40|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1607383990000|2020-12-07 23:33:10|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1607384020000|2020-12-07 23:33:40|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1607384050000|2020-12-07 23:34:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607384080000|2020-12-07 23:34:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607384110000|2020-12-07 23:35:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1607384140000|2020-12-07 23:35:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607384170000|2020-12-07 23:36:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1607384200000|2020-12-07 23:36:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607384230000|2020-12-07 23:37:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607384260000|2020-12-07 23:37:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607384290000|2020-12-07 23:38:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607384320000|2020-12-07 23:38:40|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1607384350000|2020-12-07 23:39:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607384380000|2020-12-07 23:39:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607384410000|2020-12-07 23:40:10|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607384440000|2020-12-07 23:40:40|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1607384470000|2020-12-07 23:41:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1607384500000|2020-12-07 23:41:40|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1607384530000|2020-12-07 23:42:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1607384560000|2020-12-07 23:42:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1607384590000|2020-12-07 23:43:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607384620000|2020-12-07 23:43:40|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1607384650000|2020-12-07 23:44:10|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1607384680000|2020-12-07 23:44:40|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1607384710000|2020-12-07 23:45:10|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607384740000|2020-12-07 23:45:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607384770000|2020-12-07 23:46:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607384800000|2020-12-07 23:46:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607384830000|2020-12-07 23:47:10|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1607384860000|2020-12-07 23:47:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607384890000|2020-12-07 23:48:10|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607384920000|2020-12-07 23:48:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1607384950000|2020-12-07 23:49:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1607384980000|2020-12-07 23:49:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607385010000|2020-12-07 23:50:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607385040000|2020-12-07 23:50:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1607385070000|2020-12-07 23:51:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607385100000|2020-12-07 23:51:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1607385130000|2020-12-07 23:52:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607385160000|2020-12-07 23:52:40|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607385190000|2020-12-07 23:53:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607385220000|2020-12-07 23:53:40|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1607385250000|2020-12-07 23:54:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607385280000|2020-12-07 23:54:40|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1607385310000|2020-12-07 23:55:10|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1607385340000|2020-12-07 23:55:40|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607385370000|2020-12-07 23:56:10|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1607385400000|2020-12-07 23:56:40|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1607385430000|2020-12-07 23:57:10|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1607385460000|2020-12-07 23:57:40|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1607385490000|2020-12-07 23:58:10|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607385520000|2020-12-07 23:58:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607385550000|2020-12-07 23:59:10|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1607385580000|2020-12-07 23:59:40|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1607385610000|2020-12-08 00:00:10|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1607385640000|2020-12-08 00:00:40|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1607385670000|2020-12-08 00:01:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607385700000|2020-12-08 00:01:40|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607385730000|2020-12-08 00:02:10|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607385760000|2020-12-08 00:02:40|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1607385790000|2020-12-08 00:03:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607385820000|2020-12-08 00:03:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607385850000|2020-12-08 00:04:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607385880000|2020-12-08 00:04:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1607385910000|2020-12-08 00:05:10|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1607385940000|2020-12-08 00:05:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1607385970000|2020-12-08 00:06:10|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607386000000|2020-12-08 00:06:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1607386030000|2020-12-08 00:07:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607386060000|2020-12-08 00:07:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1607386090000|2020-12-08 00:08:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1607386120000|2020-12-08 00:08:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1607386150000|2020-12-08 00:09:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607386180000|2020-12-08 00:09:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607386210000|2020-12-08 00:10:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1607386240000|2020-12-08 00:10:40|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1607386300000|2020-12-08 00:11:40|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1607386330000|2020-12-08 00:12:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607386360000|2020-12-08 00:12:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607386390000|2020-12-08 00:13:10|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1607386420000|2020-12-08 00:13:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607386450000|2020-12-08 00:14:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607386480000|2020-12-08 00:14:40|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607386510000|2020-12-08 00:15:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1607386540000|2020-12-08 00:15:40|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1607386570000|2020-12-08 00:16:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607386600000|2020-12-08 00:16:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607386630000|2020-12-08 00:17:10|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607386660000|2020-12-08 00:17:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607386690000|2020-12-08 00:18:10|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607386720000|2020-12-08 00:18:40|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1607386750000|2020-12-08 00:19:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607386780000|2020-12-08 00:19:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607386810000|2020-12-08 00:20:10|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1607386840000|2020-12-08 00:20:40|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1607386870000|2020-12-08 00:21:10|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1607386900000|2020-12-08 00:21:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607386930000|2020-12-08 00:22:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607386960000|2020-12-08 00:22:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607386990000|2020-12-08 00:23:10|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1607387020000|2020-12-08 00:23:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607387050000|2020-12-08 00:24:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607387080000|2020-12-08 00:24:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1607387110000|2020-12-08 00:25:10|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1607387140000|2020-12-08 00:25:40|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1607387170000|2020-12-08 00:26:10|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1607387200000|2020-12-08 00:26:40|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1607387230000|2020-12-08 00:27:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607387320000|2020-12-08 00:28:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607387350000|2020-12-08 00:29:10|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1607387380000|2020-12-08 00:29:40|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1607387410000|2020-12-08 00:30:10|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1607387440000|2020-12-08 00:30:40|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1607387470000|2020-12-08 00:31:10|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1607387500000|2020-12-08 00:31:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607387530000|2020-12-08 00:32:10|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1607387560000|2020-12-08 00:32:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607387590000|2020-12-08 00:33:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1607387620000|2020-12-08 00:33:40|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|0
1607387650000|2020-12-08 00:34:10|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|0
1607387680000|2020-12-08 00:34:40|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1607387710000|2020-12-08 00:35:10|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1607387740000|2020-12-08 00:35:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1607387770000|2020-12-08 00:36:10|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1607387800000|2020-12-08 00:36:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607387860000|2020-12-08 00:37:40|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1607387890000|2020-12-08 00:38:10|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607387920000|2020-12-08 00:38:40|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1607387950000|2020-12-08 00:39:10|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|0
1607387980000|2020-12-08 00:39:40|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1607388010000|2020-12-08 00:40:10|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1607388040000|2020-12-08 00:40:40|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1607388070000|2020-12-08 00:41:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1607388100000|2020-12-08 00:41:40|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1607388130000|2020-12-08 00:42:10|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1607388160000|2020-12-08 00:42:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1607388190000|2020-12-08 00:43:10|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1607388220000|2020-12-08 00:43:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607388250000|2020-12-08 00:44:10|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1607388280000|2020-12-08 00:44:40|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1607388310000|2020-12-08 00:45:10|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1607388340000|2020-12-08 00:45:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1607388370000|2020-12-08 00:46:10|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607388400000|2020-12-08 00:46:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1607388430000|2020-12-08 00:47:10|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1607388460000|2020-12-08 00:47:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607388490000|2020-12-08 00:48:10|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1607388520000|2020-12-08 00:48:40|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1607388550000|2020-12-08 00:49:10|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1607388580000|2020-12-08 00:49:40|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1607388610000|2020-12-08 00:50:10|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1607388640000|2020-12-08 00:50:40|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|0
1607388670000|2020-12-08 00:51:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607388700000|2020-12-08 00:51:40|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607388730000|2020-12-08 00:52:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1607388760000|2020-12-08 00:52:40|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1607388790000|2020-12-08 00:53:10|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1607388820000|2020-12-08 00:53:40|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1607388850000|2020-12-08 00:54:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1607388880000|2020-12-08 00:54:40|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607388910000|2020-12-08 00:55:10|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1607388940000|2020-12-08 00:55:40|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1607388970000|2020-12-08 00:56:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1607389000000|2020-12-08 00:56:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1607389030000|2020-12-08 00:57:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607389060000|2020-12-08 00:57:40|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1607389090000|2020-12-08 00:58:10|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607389120000|2020-12-08 00:58:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607389150000|2020-12-08 00:59:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607389180000|2020-12-08 00:59:40|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1607389210000|2020-12-08 01:00:10|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1607389240000|2020-12-08 01:00:40|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1607389270000|2020-12-08 01:01:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1607389300000|2020-12-08 01:01:40|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1607389330000|2020-12-08 01:02:10|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1607389360000|2020-12-08 01:02:40|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1607389390000|2020-12-08 01:03:10|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1607389420000|2020-12-08 01:03:40|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1607389450000|2020-12-08 01:04:10|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1607389480000|2020-12-08 01:04:40|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1607389510000|2020-12-08 01:05:10|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1607389600000|2020-12-08 01:06:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1607389630000|2020-12-08 01:07:10|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1607389660000|2020-12-08 01:07:40|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1607389690000|2020-12-08 01:08:10|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1607389720000|2020-12-08 01:08:40|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|0
1607389750000|2020-12-08 01:09:10|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|0
1607389780000|2020-12-08 01:09:40|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1607389810000|2020-12-08 01:10:10|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1607389840000|2020-12-08 01:10:40|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1607389870000|2020-12-08 01:11:10|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1607389900000|2020-12-08 01:11:40|5579|5556.8|5579|5556.8|5579|5556.8|5579|5556.8|0
1607389930000|2020-12-08 01:12:10|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1607389960000|2020-12-08 01:12:40|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|0
1607389990000|2020-12-08 01:13:10|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1607390020000|2020-12-08 01:13:40|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|0
1607390050000|2020-12-08 01:14:10|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|0
1607390080000|2020-12-08 01:14:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1607390110000|2020-12-08 01:15:10|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607390140000|2020-12-08 01:15:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607390170000|2020-12-08 01:16:10|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|0
1607390200000|2020-12-08 01:16:40|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1607390230000|2020-12-08 01:17:10|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1607390260000|2020-12-08 01:17:40|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|0
1607390290000|2020-12-08 01:18:10|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1607390320000|2020-12-08 01:18:40|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607390350000|2020-12-08 01:19:10|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607390380000|2020-12-08 01:19:40|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1607390410000|2020-12-08 01:20:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1607390440000|2020-12-08 01:20:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607390500000|2020-12-08 01:21:40|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607390560000|2020-12-08 01:22:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1607390590000|2020-12-08 01:23:10|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1607390620000|2020-12-08 01:23:40|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1607390650000|2020-12-08 01:24:10|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1607390680000|2020-12-08 01:24:40|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1607390710000|2020-12-08 01:25:10|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607390740000|2020-12-08 01:25:40|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1607390770000|2020-12-08 01:26:10|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1607390830000|2020-12-08 01:27:10|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1607390860000|2020-12-08 01:27:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1607390890000|2020-12-08 01:28:10|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1607390920000|2020-12-08 01:28:40|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1607390950000|2020-12-08 01:29:10|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1607390980000|2020-12-08 01:29:40|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1607391010000|2020-12-08 01:30:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607391040000|2020-12-08 01:30:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607391070000|2020-12-08 01:31:10|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607391100000|2020-12-08 01:31:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607391130000|2020-12-08 01:32:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1607391160000|2020-12-08 01:32:40|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1607391190000|2020-12-08 01:33:10|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|0
1607391220000|2020-12-08 01:33:40|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1607391250000|2020-12-08 01:34:10|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1607391280000|2020-12-08 01:34:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1607391310000|2020-12-08 01:35:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1607391340000|2020-12-08 01:35:40|5573.2|5551|5573.2|5551|5573.2|5551|5573.2|5551|0
1607391370000|2020-12-08 01:36:10|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1607391400000|2020-12-08 01:36:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607391430000|2020-12-08 01:37:10|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1607391460000|2020-12-08 01:37:40|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|0
1607391490000|2020-12-08 01:38:10|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1607391520000|2020-12-08 01:38:40|5577.8|5555.6|5577.8|5555.6|5577.8|5555.6|5577.8|5555.6|0
1607391550000|2020-12-08 01:39:10|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1607391580000|2020-12-08 01:39:40|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1607391610000|2020-12-08 01:40:10|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|0
1607391640000|2020-12-08 01:40:40|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1607391670000|2020-12-08 01:41:10|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1607391730000|2020-12-08 01:42:10|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|0
1607391760000|2020-12-08 01:42:40|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1607391790000|2020-12-08 01:43:10|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|0
1607391820000|2020-12-08 01:43:40|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|0
1607391850000|2020-12-08 01:44:10|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1607391880000|2020-12-08 01:44:40|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1607391910000|2020-12-08 01:45:10|5582|5559.8|5582|5559.8|5582|5559.8|5582|5559.8|0
1607391940000|2020-12-08 01:45:40|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1607391970000|2020-12-08 01:46:10|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1607392000000|2020-12-08 01:46:40|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1607392030000|2020-12-08 01:47:10|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|0
1607392060000|2020-12-08 01:47:40|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1607392090000|2020-12-08 01:48:10|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|0
1607392120000|2020-12-08 01:48:40|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1607392150000|2020-12-08 01:49:10|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1607392180000|2020-12-08 01:49:40|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607392210000|2020-12-08 01:50:10|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1607392240000|2020-12-08 01:50:40|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1607392270000|2020-12-08 01:51:10|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1607392300000|2020-12-08 01:51:40|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1607392390000|2020-12-08 01:53:10|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1607392420000|2020-12-08 01:53:40|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607392450000|2020-12-08 01:54:10|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|0
1607392510000|2020-12-08 01:55:10|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1607392540000|2020-12-08 01:55:40|5576|5553.8|5576|5553.8|5576|5553.8|5576|5553.8|0
1607392570000|2020-12-08 01:56:10|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1607392600000|2020-12-08 01:56:40|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1607392630000|2020-12-08 01:57:10|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1607392660000|2020-12-08 01:57:40|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1607392690000|2020-12-08 01:58:10|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1607392720000|2020-12-08 01:58:40|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607392750000|2020-12-08 01:59:10|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607392780000|2020-12-08 01:59:40|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|0
1607392810000|2020-12-08 02:00:10|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|0
1607392840000|2020-12-08 02:00:40|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1607392870000|2020-12-08 02:01:10|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1607392900000|2020-12-08 02:01:40|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1607392930000|2020-12-08 02:02:10|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1607392960000|2020-12-08 02:02:40|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1607392990000|2020-12-08 02:03:10|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|0
1607393020000|2020-12-08 02:03:40|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1607393050000|2020-12-08 02:04:10|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1607393080000|2020-12-08 02:04:40|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|0
1607393110000|2020-12-08 02:05:10|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1607393140000|2020-12-08 02:05:40|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1607393170000|2020-12-08 02:06:10|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1607393200000|2020-12-08 02:06:40|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607393230000|2020-12-08 02:07:10|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|0
1607393260000|2020-12-08 02:07:40|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1607393290000|2020-12-08 02:08:10|5579|5556.8|5579|5556.8|5579|5556.8|5579|5556.8|0
1607393320000|2020-12-08 02:08:40|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607393380000|2020-12-08 02:09:40|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1607393410000|2020-12-08 02:10:10|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1607393440000|2020-12-08 02:10:40|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|0
1607393470000|2020-12-08 02:11:10|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1607393500000|2020-12-08 02:11:40|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|0
1607393530000|2020-12-08 02:12:10|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1607393560000|2020-12-08 02:12:40|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1607393590000|2020-12-08 02:13:10|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1607393620000|2020-12-08 02:13:40|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1607393650000|2020-12-08 02:14:10|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1607393680000|2020-12-08 02:14:40|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607393710000|2020-12-08 02:15:10|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1607393800000|2020-12-08 02:16:40|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607393830000|2020-12-08 02:17:10|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1607393860000|2020-12-08 02:17:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1607393890000|2020-12-08 02:18:10|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1607393920000|2020-12-08 02:18:40|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1607393950000|2020-12-08 02:19:10|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1607394010000|2020-12-08 02:20:10|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1607394040000|2020-12-08 02:20:40|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1607394070000|2020-12-08 02:21:10|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1607394100000|2020-12-08 02:21:40|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1607394130000|2020-12-08 02:22:10|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607394160000|2020-12-08 02:22:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1607394190000|2020-12-08 02:23:10|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1607394220000|2020-12-08 02:23:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1607394250000|2020-12-08 02:24:10|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1607394280000|2020-12-08 02:24:40|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1607394310000|2020-12-08 02:25:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1607394340000|2020-12-08 02:25:40|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1607394370000|2020-12-08 02:26:10|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1607394400000|2020-12-08 02:26:40|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1607394430000|2020-12-08 02:27:10|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1607394460000|2020-12-08 02:27:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1607394490000|2020-12-08 02:28:10|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1607394520000|2020-12-08 02:28:40|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1607394550000|2020-12-08 02:29:10|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|0
1607394580000|2020-12-08 02:29:40|5573.2|5551|5573.2|5551|5573.2|5551|5573.2|5551|0
1607394610000|2020-12-08 02:30:10|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|0
1607394640000|2020-12-08 02:30:40|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1607394670000|2020-12-08 02:31:10|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1607394700000|2020-12-08 02:31:40|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1607394730000|2020-12-08 02:32:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1607394760000|2020-12-08 02:32:40|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1607394790000|2020-12-08 02:33:10|5573.2|5551|5573.2|5551|5573.2|5551|5573.2|5551|0
1607394820000|2020-12-08 02:33:40|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1607394850000|2020-12-08 02:34:10|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1607394910000|2020-12-08 02:35:10|5574.2|5552|5574.2|5552|5574.2|5552|5574.2|5552|0
1607394940000|2020-12-08 02:35:40|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|0
1607394970000|2020-12-08 02:36:10|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1607395000000|2020-12-08 02:36:40|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1607395030000|2020-12-08 02:37:10|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1607395060000|2020-12-08 02:37:40|5574.6|5552.4|5574.6|5552.4|5574.6|5552.4|5574.6|5552.4|0
1607395090000|2020-12-08 02:38:10|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1607395120000|2020-12-08 02:38:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607395150000|2020-12-08 02:39:10|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1607395180000|2020-12-08 02:39:40|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1607395210000|2020-12-08 02:40:10|5572.3|5550.1|5572.3|5550.1|5572.3|5550.1|5572.3|5550.1|0
1607395240000|2020-12-08 02:40:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1607395270000|2020-12-08 02:41:10|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1607395300000|2020-12-08 02:41:40|5574.2|5552|5574.2|5552|5574.2|5552|5574.2|5552|0
1607395330000|2020-12-08 02:42:10|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1607395360000|2020-12-08 02:42:40|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1607395390000|2020-12-08 02:43:10|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|0
1607395420000|2020-12-08 02:43:40|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1607395450000|2020-12-08 02:44:10|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1607395480000|2020-12-08 02:44:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607395510000|2020-12-08 02:45:10|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1607395540000|2020-12-08 02:45:40|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1607395570000|2020-12-08 02:46:10|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1607395600000|2020-12-08 02:46:40|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1607395630000|2020-12-08 02:47:10|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1607395660000|2020-12-08 02:47:40|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1607395690000|2020-12-08 02:48:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1607395720000|2020-12-08 02:48:40|5574.2|5552|5574.2|5552|5574.2|5552|5574.2|5552|0
1607395750000|2020-12-08 02:49:10|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1607395780000|2020-12-08 02:49:40|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1607395810000|2020-12-08 02:50:10|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1607395840000|2020-12-08 02:50:40|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1607395870000|2020-12-08 02:51:10|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607395900000|2020-12-08 02:51:40|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|0
1607395930000|2020-12-08 02:52:10|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1607395960000|2020-12-08 02:52:40|5574.6|5552.4|5574.6|5552.4|5574.6|5552.4|5574.6|5552.4|0
1607396020000|2020-12-08 02:53:40|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1607396050000|2020-12-08 02:54:10|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1607396080000|2020-12-08 02:54:40|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1607396110000|2020-12-08 02:55:10|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1607396140000|2020-12-08 02:55:40|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1607396170000|2020-12-08 02:56:10|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607396200000|2020-12-08 02:56:40|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607396230000|2020-12-08 02:57:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1607396260000|2020-12-08 02:57:40|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1607396290000|2020-12-08 02:58:10|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1607396320000|2020-12-08 02:58:40|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1607396350000|2020-12-08 02:59:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1607396380000|2020-12-08 02:59:40|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1607396440000|2020-12-08 03:00:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607396470000|2020-12-08 03:01:10|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607396500000|2020-12-08 03:01:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607396530000|2020-12-08 03:02:10|5571.2|5549|5571.2|5549|5571.2|5549|5571.2|5549|0
1607396560000|2020-12-08 03:02:40|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1607396590000|2020-12-08 03:03:10|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607396620000|2020-12-08 03:03:40|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1607396650000|2020-12-08 03:04:10|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1607396680000|2020-12-08 03:04:40|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1607396710000|2020-12-08 03:05:10|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1607396740000|2020-12-08 03:05:40|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1607396770000|2020-12-08 03:06:10|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1607396800000|2020-12-08 03:06:40|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607396830000|2020-12-08 03:07:10|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1607396860000|2020-12-08 03:07:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1607396890000|2020-12-08 03:08:10|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1607396920000|2020-12-08 03:08:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607396950000|2020-12-08 03:09:10|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1607396980000|2020-12-08 03:09:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1607397010000|2020-12-08 03:10:10|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1607397040000|2020-12-08 03:10:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1607397070000|2020-12-08 03:11:10|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1607397100000|2020-12-08 03:11:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607397130000|2020-12-08 03:12:10|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1607397160000|2020-12-08 03:12:40|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1607397190000|2020-12-08 03:13:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607397220000|2020-12-08 03:13:40|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1607397250000|2020-12-08 03:14:10|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1607397280000|2020-12-08 03:14:40|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1607397310000|2020-12-08 03:15:10|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1607397340000|2020-12-08 03:15:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1607397370000|2020-12-08 03:16:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607397400000|2020-12-08 03:16:40|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607397430000|2020-12-08 03:17:10|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1607397460000|2020-12-08 03:17:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607397490000|2020-12-08 03:18:10|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1607397520000|2020-12-08 03:18:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1607397550000|2020-12-08 03:19:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607397580000|2020-12-08 03:19:40|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1607397610000|2020-12-08 03:20:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1607397640000|2020-12-08 03:20:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607397670000|2020-12-08 03:21:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1607397730000|2020-12-08 03:22:10|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607397760000|2020-12-08 03:22:40|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1607397790000|2020-12-08 03:23:10|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1607397850000|2020-12-08 03:24:10|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607397880000|2020-12-08 03:24:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1607397910000|2020-12-08 03:25:10|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1607397940000|2020-12-08 03:25:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607397970000|2020-12-08 03:26:10|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607398000000|2020-12-08 03:26:40|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1607398060000|2020-12-08 03:27:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1607398090000|2020-12-08 03:28:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1607398120000|2020-12-08 03:28:40|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607398150000|2020-12-08 03:29:10|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1607398180000|2020-12-08 03:29:40|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1607398210000|2020-12-08 03:30:10|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1607398240000|2020-12-08 03:30:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607398270000|2020-12-08 03:31:10|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1607398300000|2020-12-08 03:31:40|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1607398330000|2020-12-08 03:32:10|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1607398360000|2020-12-08 03:32:40|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1607398390000|2020-12-08 03:33:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1607398420000|2020-12-08 03:33:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607398450000|2020-12-08 03:34:10|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1607398480000|2020-12-08 03:34:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607398510000|2020-12-08 03:35:10|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1607398540000|2020-12-08 03:35:40|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1607398570000|2020-12-08 03:36:10|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607398600000|2020-12-08 03:36:40|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1607398630000|2020-12-08 03:37:10|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1607398660000|2020-12-08 03:37:40|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607398690000|2020-12-08 03:38:10|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1607398720000|2020-12-08 03:38:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607398750000|2020-12-08 03:39:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607398780000|2020-12-08 03:39:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607398810000|2020-12-08 03:40:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607398840000|2020-12-08 03:40:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1607398870000|2020-12-08 03:41:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607398900000|2020-12-08 03:41:40|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1607398930000|2020-12-08 03:42:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1607398960000|2020-12-08 03:42:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607398990000|2020-12-08 03:43:10|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1607399020000|2020-12-08 03:43:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1607399050000|2020-12-08 03:44:10|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1607399080000|2020-12-08 03:44:40|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607399110000|2020-12-08 03:45:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607399140000|2020-12-08 03:45:40|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607399170000|2020-12-08 03:46:10|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1607399230000|2020-12-08 03:47:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607399260000|2020-12-08 03:47:40|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607399290000|2020-12-08 03:48:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1607399320000|2020-12-08 03:48:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1607399350000|2020-12-08 03:49:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607399380000|2020-12-08 03:49:40|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1607399410000|2020-12-08 03:50:10|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607399440000|2020-12-08 03:50:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607399470000|2020-12-08 03:51:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607399500000|2020-12-08 03:51:40|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607399530000|2020-12-08 03:52:10|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1607399560000|2020-12-08 03:52:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607399590000|2020-12-08 03:53:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607399620000|2020-12-08 03:53:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607399650000|2020-12-08 03:54:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607399680000|2020-12-08 03:54:40|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607399710000|2020-12-08 03:55:10|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1607399740000|2020-12-08 03:55:40|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|0
1607399770000|2020-12-08 03:56:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1607399800000|2020-12-08 03:56:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607399830000|2020-12-08 03:57:10|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1607399860000|2020-12-08 03:57:40|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1607399890000|2020-12-08 03:58:10|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|0
1607399920000|2020-12-08 03:58:40|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1607399950000|2020-12-08 03:59:10|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1607399980000|2020-12-08 03:59:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607400010000|2020-12-08 04:00:10|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1607400040000|2020-12-08 04:00:40|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1607400070000|2020-12-08 04:01:10|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1607400100000|2020-12-08 04:01:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1607400130000|2020-12-08 04:02:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1607400160000|2020-12-08 04:02:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607400190000|2020-12-08 04:03:10|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1607400220000|2020-12-08 04:03:40|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1607400250000|2020-12-08 04:04:10|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607400280000|2020-12-08 04:04:40|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1607400310000|2020-12-08 04:05:10|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1607400340000|2020-12-08 04:05:40|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607400370000|2020-12-08 04:06:10|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607400400000|2020-12-08 04:06:40|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1607400430000|2020-12-08 04:07:10|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1607400460000|2020-12-08 04:07:40|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1607400490000|2020-12-08 04:08:10|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1607400520000|2020-12-08 04:08:40|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1607400550000|2020-12-08 04:09:10|5573.2|5551|5573.2|5551|5573.2|5551|5573.2|5551|0
1607400610000|2020-12-08 04:10:10|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1607400640000|2020-12-08 04:10:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1607400670000|2020-12-08 04:11:10|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|0
1607400700000|2020-12-08 04:11:40|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1607400760000|2020-12-08 04:12:40|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1607400790000|2020-12-08 04:13:10|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1607400820000|2020-12-08 04:13:40|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1607400850000|2020-12-08 04:14:10|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1607400880000|2020-12-08 04:14:40|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1607400910000|2020-12-08 04:15:10|5575.2|5553|5575.2|5553|5575.2|5553|5575.2|5553|0
1607400940000|2020-12-08 04:15:40|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|0
1607400970000|2020-12-08 04:16:10|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1607401000000|2020-12-08 04:16:40|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|0
1607401030000|2020-12-08 04:17:10|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|0
1607401060000|2020-12-08 04:17:40|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1607401090000|2020-12-08 04:18:10|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1607401150000|2020-12-08 04:19:10|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|0
1607401180000|2020-12-08 04:19:40|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1607401210000|2020-12-08 04:20:10|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1607401240000|2020-12-08 04:20:40|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|0
1607401270000|2020-12-08 04:21:10|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1607401300000|2020-12-08 04:21:40|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1607401360000|2020-12-08 04:22:40|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607401390000|2020-12-08 04:23:10|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1607401420000|2020-12-08 04:23:40|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1607401450000|2020-12-08 04:24:10|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607401480000|2020-12-08 04:24:40|5580|5557.8|5580|5557.8|5580|5557.8|5580|5557.8|0
1607401510000|2020-12-08 04:25:10|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607401540000|2020-12-08 04:25:40|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|0
1607401570000|2020-12-08 04:26:10|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1607401600000|2020-12-08 04:26:40|5581.7|5559.5|5581.7|5559.5|5581.7|5559.5|5581.7|5559.5|0
1607401630000|2020-12-08 04:27:10|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1607401660000|2020-12-08 04:27:40|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1607401690000|2020-12-08 04:28:10|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1607401720000|2020-12-08 04:28:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607401750000|2020-12-08 04:29:10|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1607401780000|2020-12-08 04:29:40|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607401810000|2020-12-08 04:30:10|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1607401840000|2020-12-08 04:30:40|5580|5557.8|5580|5557.8|5580|5557.8|5580|5557.8|0
1607401870000|2020-12-08 04:31:10|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1607401900000|2020-12-08 04:31:40|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|0
1607401930000|2020-12-08 04:32:10|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607401960000|2020-12-08 04:32:40|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|0
1607401990000|2020-12-08 04:33:10|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1607402020000|2020-12-08 04:33:40|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607402050000|2020-12-08 04:34:10|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1607402080000|2020-12-08 04:34:40|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1607402110000|2020-12-08 04:35:10|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1607402140000|2020-12-08 04:35:40|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1607402170000|2020-12-08 04:36:10|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1607402200000|2020-12-08 04:36:40|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1607402230000|2020-12-08 04:37:10|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607402260000|2020-12-08 04:37:40|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1607402290000|2020-12-08 04:38:10|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1607402320000|2020-12-08 04:38:40|5582|5559.8|5582|5559.8|5582|5559.8|5582|5559.8|0
1607402350000|2020-12-08 04:39:10|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1607402410000|2020-12-08 04:40:10|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|0
1607402440000|2020-12-08 04:40:40|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|0
1607402470000|2020-12-08 04:41:10|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1607402500000|2020-12-08 04:41:40|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|0
1607402530000|2020-12-08 04:42:10|5583.3|5561.1|5583.3|5561.1|5583.3|5561.1|5583.3|5561.1|0
1607402560000|2020-12-08 04:42:40|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1607402590000|2020-12-08 04:43:10|5582.2|5560|5582.2|5560|5582.2|5560|5582.2|5560|0
1607402620000|2020-12-08 04:43:40|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|0
1607402680000|2020-12-08 04:44:40|5581.7|5559.5|5581.7|5559.5|5581.7|5559.5|5581.7|5559.5|0
1607402710000|2020-12-08 04:45:10|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607402740000|2020-12-08 04:45:40|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|0
1607402770000|2020-12-08 04:46:10|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1607402800000|2020-12-08 04:46:40|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1607402830000|2020-12-08 04:47:10|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1607402860000|2020-12-08 04:47:40|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1607402890000|2020-12-08 04:48:10|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1607402920000|2020-12-08 04:48:40|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1607402950000|2020-12-08 04:49:10|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|0
1607402980000|2020-12-08 04:49:40|5582.2|5560|5582.2|5560|5582.2|5560|5582.2|5560|0
1607403010000|2020-12-08 04:50:10|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|0
1607403040000|2020-12-08 04:50:40|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1607403070000|2020-12-08 04:51:10|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1607403100000|2020-12-08 04:51:40|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1607403160000|2020-12-08 04:52:40|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|0
1607403190000|2020-12-08 04:53:10|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1607403220000|2020-12-08 04:53:40|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|0
1607403250000|2020-12-08 04:54:10|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1607403280000|2020-12-08 04:54:40|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1607403310000|2020-12-08 04:55:10|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1607403340000|2020-12-08 04:55:40|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607403370000|2020-12-08 04:56:10|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1607403400000|2020-12-08 04:56:40|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|0
1607403430000|2020-12-08 04:57:10|5577.3|5555.1|5577.3|5555.1|5577.3|5555.1|5577.3|5555.1|0
1607403460000|2020-12-08 04:57:40|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|0
1607403490000|2020-12-08 04:58:10|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1607403520000|2020-12-08 04:58:40|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1607403550000|2020-12-08 04:59:10|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1607403580000|2020-12-08 04:59:40|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1607469040000|2020-12-08 23:10:40|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1607469070000|2020-12-08 23:11:10|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|0
1607469100000|2020-12-08 23:11:40|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1607469130000|2020-12-08 23:12:10|5596.4|5574|5596.4|5574|5596.4|5574|5596.4|5574|0
1607469160000|2020-12-08 23:12:40|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|0
1607469190000|2020-12-08 23:13:10|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|0
1607469220000|2020-12-08 23:13:40|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607469250000|2020-12-08 23:14:10|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|0
1607469280000|2020-12-08 23:14:40|5594|5571.6|5594|5571.6|5594|5571.6|5594|5571.6|0
1607469310000|2020-12-08 23:15:10|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|0
1607469340000|2020-12-08 23:15:40|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1607469370000|2020-12-08 23:16:10|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1607469400000|2020-12-08 23:16:40|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607469430000|2020-12-08 23:17:10|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|0
1607469460000|2020-12-08 23:17:40|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1607469490000|2020-12-08 23:18:10|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|0
1607469520000|2020-12-08 23:18:40|5592|5569.6|5592|5569.6|5592|5569.6|5592|5569.6|0
1607469550000|2020-12-08 23:19:10|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|0
1607469580000|2020-12-08 23:19:40|5587.6|5565.2|5587.6|5565.2|5587.6|5565.2|5587.6|5565.2|0
1607469610000|2020-12-08 23:20:10|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|0
1607469640000|2020-12-08 23:20:40|5588.1|5565.7|5588.1|5565.7|5588.1|5565.7|5588.1|5565.7|0
1607469670000|2020-12-08 23:21:10|5587.5|5565.1|5587.5|5565.1|5587.5|5565.1|5587.5|5565.1|0
1607469700000|2020-12-08 23:21:40|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|0
1607469730000|2020-12-08 23:22:10|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|0
1607469760000|2020-12-08 23:22:40|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|0
1607469790000|2020-12-08 23:23:10|5595.4|5573|5595.4|5573|5595.4|5573|5595.4|5573|0
1607469820000|2020-12-08 23:23:40|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|0
1607469850000|2020-12-08 23:24:10|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|0
1607469880000|2020-12-08 23:24:40|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|0
1607469910000|2020-12-08 23:25:10|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|0
1607469940000|2020-12-08 23:25:40|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1607469970000|2020-12-08 23:26:10|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|0
1607470000000|2020-12-08 23:26:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607470030000|2020-12-08 23:27:10|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1607470060000|2020-12-08 23:27:40|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|0
1607470090000|2020-12-08 23:28:10|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1607470120000|2020-12-08 23:28:40|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607470150000|2020-12-08 23:29:10|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|0
1607470180000|2020-12-08 23:29:40|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1607470210000|2020-12-08 23:30:10|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607470270000|2020-12-08 23:31:10|5603|5580.6|5603|5580.6|5603|5580.6|5603|5580.6|0
1607470300000|2020-12-08 23:31:40|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1607470330000|2020-12-08 23:32:10|5601|5578.6|5601|5578.6|5601|5578.6|5601|5578.6|0
1607470360000|2020-12-08 23:32:40|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|0
1607470390000|2020-12-08 23:33:10|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|0
1607470420000|2020-12-08 23:33:40|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|0
1607470450000|2020-12-08 23:34:10|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|0
1607470480000|2020-12-08 23:34:40|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1607470510000|2020-12-08 23:35:10|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|0
1607470540000|2020-12-08 23:35:40|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1607470570000|2020-12-08 23:36:10|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|0
1607470600000|2020-12-08 23:36:40|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|0
1607470630000|2020-12-08 23:37:10|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|0
1607470660000|2020-12-08 23:37:40|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|0
1607470690000|2020-12-08 23:38:10|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|0
1607470720000|2020-12-08 23:38:40|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|0
1607470750000|2020-12-08 23:39:10|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|0
1607470780000|2020-12-08 23:39:40|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1607470810000|2020-12-08 23:40:10|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1607470840000|2020-12-08 23:40:40|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|0
1607470870000|2020-12-08 23:41:10|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|0
1607470900000|2020-12-08 23:41:40|5594.4|5572|5594.4|5572|5594.4|5572|5594.4|5572|0
1607470930000|2020-12-08 23:42:10|5593.4|5571|5593.4|5571|5593.4|5571|5593.4|5571|0
1607470960000|2020-12-08 23:42:40|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|0
1607470990000|2020-12-08 23:43:10|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1607471020000|2020-12-08 23:43:40|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1607471050000|2020-12-08 23:44:10|5590|5567.6|5590|5567.6|5590|5567.6|5590|5567.6|0
1607471080000|2020-12-08 23:44:40|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1607471110000|2020-12-08 23:45:10|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1607471140000|2020-12-08 23:45:40|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607471170000|2020-12-08 23:46:10|5591|5568.6|5591|5568.6|5591|5568.6|5591|5568.6|0
1607471200000|2020-12-08 23:46:40|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1607471230000|2020-12-08 23:47:10|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1607471260000|2020-12-08 23:47:40|5592.4|5570|5592.4|5570|5592.4|5570|5592.4|5570|0
1607471290000|2020-12-08 23:48:10|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1607471320000|2020-12-08 23:48:40|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|0
1607471350000|2020-12-08 23:49:10|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607471410000|2020-12-08 23:50:10|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|0
1607471440000|2020-12-08 23:50:40|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1607471470000|2020-12-08 23:51:10|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1607471500000|2020-12-08 23:51:40|5590|5567.6|5590|5567.6|5590|5567.6|5590|5567.6|0
1607471530000|2020-12-08 23:52:10|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607471560000|2020-12-08 23:52:40|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|0
1607471590000|2020-12-08 23:53:10|5590|5567.6|5590|5567.6|5590|5567.6|5590|5567.6|0
1607471620000|2020-12-08 23:53:40|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|0
1607471650000|2020-12-08 23:54:10|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1607471680000|2020-12-08 23:54:40|5593|5570.6|5593|5570.6|5593|5570.6|5593|5570.6|0
1607471710000|2020-12-08 23:55:10|5592.3|5569.9|5592.3|5569.9|5592.3|5569.9|5592.3|5569.9|0
1607471800000|2020-12-08 23:56:40|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|0
1607471830000|2020-12-08 23:57:10|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|0
1607471860000|2020-12-08 23:57:40|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|0
1607471890000|2020-12-08 23:58:10|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1607471920000|2020-12-08 23:58:40|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|0
1607471950000|2020-12-08 23:59:10|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|0
1607471980000|2020-12-08 23:59:40|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1607472010000|2020-12-09 00:00:10|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1607472040000|2020-12-09 00:00:40|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|0
1607472070000|2020-12-09 00:01:10|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607472100000|2020-12-09 00:01:40|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1607472130000|2020-12-09 00:02:10|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1607472160000|2020-12-09 00:02:40|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|0
1607472190000|2020-12-09 00:03:10|5596|5573.6|5596|5573.6|5596|5573.6|5596|5573.6|0
1607472220000|2020-12-09 00:03:40|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|0
1607472250000|2020-12-09 00:04:10|5595.4|5573|5595.4|5573|5595.4|5573|5595.4|5573|0
1607472280000|2020-12-09 00:04:40|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607472310000|2020-12-09 00:05:10|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|0
1607472340000|2020-12-09 00:05:40|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|0
1607472370000|2020-12-09 00:06:10|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1607472400000|2020-12-09 00:06:40|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|0
1607472430000|2020-12-09 00:07:10|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607472460000|2020-12-09 00:07:40|5598.3|5575.9|5598.3|5575.9|5598.3|5575.9|5598.3|5575.9|0
1607472490000|2020-12-09 00:08:10|5599.8|5577.4|5599.8|5577.4|5599.8|5577.4|5599.8|5577.4|0
1607472520000|2020-12-09 00:08:40|5600.4|5578|5600.4|5578|5600.4|5578|5600.4|5578|0
1607472550000|2020-12-09 00:09:10|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607472580000|2020-12-09 00:09:40|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607472640000|2020-12-09 00:10:40|5599|5576.6|5599|5576.6|5599|5576.6|5599|5576.6|0
1607472670000|2020-12-09 00:11:10|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1607472700000|2020-12-09 00:11:40|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|0
1607472730000|2020-12-09 00:12:10|5602|5579.6|5602|5579.6|5602|5579.6|5602|5579.6|0
1607472760000|2020-12-09 00:12:40|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607472790000|2020-12-09 00:13:10|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|0
1607472820000|2020-12-09 00:13:40|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1607472850000|2020-12-09 00:14:10|5609.4|5587|5609.4|5587|5609.4|5587|5609.4|5587|0
1607472880000|2020-12-09 00:14:40|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|0
1607472910000|2020-12-09 00:15:10|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1607472940000|2020-12-09 00:15:40|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|0
1607472970000|2020-12-09 00:16:10|5608.4|5586|5608.4|5586|5608.4|5586|5608.4|5586|0
1607473000000|2020-12-09 00:16:40|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|0
1607473030000|2020-12-09 00:17:10|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607473060000|2020-12-09 00:17:40|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1607473090000|2020-12-09 00:18:10|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1607473120000|2020-12-09 00:18:40|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1607473150000|2020-12-09 00:19:10|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1607473180000|2020-12-09 00:19:40|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1607473210000|2020-12-09 00:20:10|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607473240000|2020-12-09 00:20:40|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1607473270000|2020-12-09 00:21:10|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|0
1607473300000|2020-12-09 00:21:40|5609.7|5587.3|5609.7|5587.3|5609.7|5587.3|5609.7|5587.3|0
1607473330000|2020-12-09 00:22:10|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|0
1607473360000|2020-12-09 00:22:40|5611|5588.6|5611|5588.6|5611|5588.6|5611|5588.6|0
1607473390000|2020-12-09 00:23:10|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1607473420000|2020-12-09 00:23:40|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1607473450000|2020-12-09 00:24:10|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1607473480000|2020-12-09 00:24:40|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1607473510000|2020-12-09 00:25:10|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1607473540000|2020-12-09 00:25:40|5606|5583.6|5606|5583.6|5606|5583.6|5606|5583.6|0
1607473570000|2020-12-09 00:26:10|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|0
1607473600000|2020-12-09 00:26:40|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1607473630000|2020-12-09 00:27:10|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1607473660000|2020-12-09 00:27:40|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|0
1607473690000|2020-12-09 00:28:10|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1607473720000|2020-12-09 00:28:40|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|0
1607473750000|2020-12-09 00:29:10|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1607473810000|2020-12-09 00:30:10|5608.1|5585.7|5608.1|5585.7|5608.1|5585.7|5608.1|5585.7|0
1607473840000|2020-12-09 00:30:40|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|0
1607473870000|2020-12-09 00:31:10|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|0
1607473900000|2020-12-09 00:31:40|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607473930000|2020-12-09 00:32:10|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|0
1607473960000|2020-12-09 00:32:40|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1607473990000|2020-12-09 00:33:10|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|0
1607474020000|2020-12-09 00:33:40|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|0
1607474050000|2020-12-09 00:34:10|5607.3|5584.9|5607.3|5584.9|5607.3|5584.9|5607.3|5584.9|0
1607474080000|2020-12-09 00:34:40|5607|5584.6|5607|5584.6|5607|5584.6|5607|5584.6|0
1607474110000|2020-12-09 00:35:10|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|0
1607474140000|2020-12-09 00:35:40|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|0
1607474170000|2020-12-09 00:36:10|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|0
1607474200000|2020-12-09 00:36:40|5609|5586.6|5609|5586.6|5609|5586.6|5609|5586.6|0
1607474230000|2020-12-09 00:37:10|5608.4|5586|5608.4|5586|5608.4|5586|5608.4|5586|0
1607474260000|2020-12-09 00:37:40|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607474290000|2020-12-09 00:38:10|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1607474320000|2020-12-09 00:38:40|5607|5584.6|5607|5584.6|5607|5584.6|5607|5584.6|0
1607474350000|2020-12-09 00:39:10|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1607474380000|2020-12-09 00:39:40|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607474410000|2020-12-09 00:40:10|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1607474440000|2020-12-09 00:40:40|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607474470000|2020-12-09 00:41:10|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|0
1607474500000|2020-12-09 00:41:40|5606.4|5584|5606.4|5584|5606.4|5584|5606.4|5584|0
1607474530000|2020-12-09 00:42:10|5606|5583.6|5606|5583.6|5606|5583.6|5606|5583.6|0
1607474560000|2020-12-09 00:42:40|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|0
1607474590000|2020-12-09 00:43:10|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607474620000|2020-12-09 00:43:40|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1607474680000|2020-12-09 00:44:40|5607|5584.6|5607|5584.6|5607|5584.6|5607|5584.6|0
1607474710000|2020-12-09 00:45:10|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1607474740000|2020-12-09 00:45:40|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1607474770000|2020-12-09 00:46:10|5607.3|5584.9|5607.3|5584.9|5607.3|5584.9|5607.3|5584.9|0
1607474800000|2020-12-09 00:46:40|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|0
1607474830000|2020-12-09 00:47:10|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|0
1607474860000|2020-12-09 00:47:40|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|0
1607474890000|2020-12-09 00:48:10|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|0
1607474920000|2020-12-09 00:48:40|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1607474950000|2020-12-09 00:49:10|5609.9|5587.5|5609.9|5587.5|5609.9|5587.5|5609.9|5587.5|0
1607474980000|2020-12-09 00:49:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607475040000|2020-12-09 00:50:40|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607475070000|2020-12-09 00:51:10|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1607475100000|2020-12-09 00:51:40|5609.4|5587|5609.4|5587|5609.4|5587|5609.4|5587|0
1607475130000|2020-12-09 00:52:10|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|0
1607475160000|2020-12-09 00:52:40|5610.4|5588|5610.4|5588|5610.4|5588|5610.4|5588|0
1607475190000|2020-12-09 00:53:10|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|0
1607475220000|2020-12-09 00:53:40|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|0
1607475250000|2020-12-09 00:54:10|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607475280000|2020-12-09 00:54:40|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|0
1607475310000|2020-12-09 00:55:10|5610.4|5588|5610.4|5588|5610.4|5588|5610.4|5588|0
1607475340000|2020-12-09 00:55:40|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1607475370000|2020-12-09 00:56:10|5611|5588.6|5611|5588.6|5611|5588.6|5611|5588.6|0
1607475400000|2020-12-09 00:56:40|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1607475430000|2020-12-09 00:57:10|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607475460000|2020-12-09 00:57:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607475490000|2020-12-09 00:58:10|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1607475520000|2020-12-09 00:58:40|5613.4|5591|5613.4|5591|5613.4|5591|5613.4|5591|0
1607475550000|2020-12-09 00:59:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1607475580000|2020-12-09 00:59:40|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1607475610000|2020-12-09 01:00:10|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|0
1607475640000|2020-12-09 01:00:40|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|0
1607475670000|2020-12-09 01:01:10|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|0
1607475700000|2020-12-09 01:01:40|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607475730000|2020-12-09 01:02:10|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607475760000|2020-12-09 01:02:40|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1607475790000|2020-12-09 01:03:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1607475820000|2020-12-09 01:03:40|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607475850000|2020-12-09 01:04:10|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1607475880000|2020-12-09 01:04:40|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607475910000|2020-12-09 01:05:10|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607475970000|2020-12-09 01:06:10|5613.4|5591|5613.4|5591|5613.4|5591|5613.4|5591|0
1607476000000|2020-12-09 01:06:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607476030000|2020-12-09 01:07:10|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607476060000|2020-12-09 01:07:40|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607476090000|2020-12-09 01:08:10|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607476120000|2020-12-09 01:08:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607476150000|2020-12-09 01:09:10|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607476180000|2020-12-09 01:09:40|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1607476210000|2020-12-09 01:10:10|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607476240000|2020-12-09 01:10:40|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607476270000|2020-12-09 01:11:10|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1607476300000|2020-12-09 01:11:40|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|0
1607476330000|2020-12-09 01:12:10|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607476360000|2020-12-09 01:12:40|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607476390000|2020-12-09 01:13:10|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1607476420000|2020-12-09 01:13:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607476450000|2020-12-09 01:14:10|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607476480000|2020-12-09 01:14:40|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1607476510000|2020-12-09 01:15:10|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|0
1607476540000|2020-12-09 01:15:40|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|0
1607476570000|2020-12-09 01:16:10|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607476600000|2020-12-09 01:16:40|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|0
1607476630000|2020-12-09 01:17:10|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1607476660000|2020-12-09 01:17:40|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607476690000|2020-12-09 01:18:10|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|0
1607476720000|2020-12-09 01:18:40|5608.4|5586|5608.4|5586|5608.4|5586|5608.4|5586|0
1607476750000|2020-12-09 01:19:10|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|0
1607476780000|2020-12-09 01:19:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607476810000|2020-12-09 01:20:10|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|0
1607476840000|2020-12-09 01:20:40|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|0
1607476870000|2020-12-09 01:21:10|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607476900000|2020-12-09 01:21:40|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|0
1607476930000|2020-12-09 01:22:10|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1607476960000|2020-12-09 01:22:40|5607.7|5585.3|5607.7|5585.3|5607.7|5585.3|5607.7|5585.3|0
1607476990000|2020-12-09 01:23:10|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|0
1607477020000|2020-12-09 01:23:40|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1607477050000|2020-12-09 01:24:10|5607.7|5585.3|5607.7|5585.3|5607.7|5585.3|5607.7|5585.3|0
1607477080000|2020-12-09 01:24:40|5606.4|5584|5606.4|5584|5606.4|5584|5606.4|5584|0
1607477110000|2020-12-09 01:25:10|5606|5583.6|5606|5583.6|5606|5583.6|5606|5583.6|0
1607477140000|2020-12-09 01:25:40|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1607477170000|2020-12-09 01:26:10|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1607477200000|2020-12-09 01:26:40|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607477230000|2020-12-09 01:27:10|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1607477260000|2020-12-09 01:27:40|5606|5583.6|5606|5583.6|5606|5583.6|5606|5583.6|0
1607477290000|2020-12-09 01:28:10|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607477320000|2020-12-09 01:28:40|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1607477350000|2020-12-09 01:29:10|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|0
1607477380000|2020-12-09 01:29:40|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|0
1607477410000|2020-12-09 01:30:10|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1607477440000|2020-12-09 01:30:40|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|0
1607477470000|2020-12-09 01:31:10|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1607477500000|2020-12-09 01:31:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607477530000|2020-12-09 01:32:10|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|0
1607477560000|2020-12-09 01:32:40|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607477590000|2020-12-09 01:33:10|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|0
1607477620000|2020-12-09 01:33:40|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607477650000|2020-12-09 01:34:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1607477680000|2020-12-09 01:34:40|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607477710000|2020-12-09 01:35:10|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1607477740000|2020-12-09 01:35:40|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607477770000|2020-12-09 01:36:10|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1607477800000|2020-12-09 01:36:40|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|0
1607477830000|2020-12-09 01:37:10|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607477860000|2020-12-09 01:37:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607477920000|2020-12-09 01:38:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607477950000|2020-12-09 01:39:10|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607477980000|2020-12-09 01:39:40|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607478010000|2020-12-09 01:40:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607478040000|2020-12-09 01:40:40|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|0
1607478070000|2020-12-09 01:41:10|5617.1|5594.7|5617.1|5594.7|5617.1|5594.7|5617.1|5594.7|0
1607478100000|2020-12-09 01:41:40|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607478190000|2020-12-09 01:43:10|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1607478220000|2020-12-09 01:43:40|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1607478250000|2020-12-09 01:44:10|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607478280000|2020-12-09 01:44:40|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607478310000|2020-12-09 01:45:10|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607478340000|2020-12-09 01:45:40|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607478400000|2020-12-09 01:46:40|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607478430000|2020-12-09 01:47:10|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|0
1607478460000|2020-12-09 01:47:40|5611|5588.6|5611|5588.6|5611|5588.6|5611|5588.6|0
1607478490000|2020-12-09 01:48:10|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|0
1607478520000|2020-12-09 01:48:40|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|0
1607478550000|2020-12-09 01:49:10|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1607478580000|2020-12-09 01:49:40|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607478610000|2020-12-09 01:50:10|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1607478640000|2020-12-09 01:50:40|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|0
1607478670000|2020-12-09 01:51:10|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1607478700000|2020-12-09 01:51:40|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607478730000|2020-12-09 01:52:10|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1607478760000|2020-12-09 01:52:40|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1607478790000|2020-12-09 01:53:10|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607478820000|2020-12-09 01:53:40|5608.4|5586|5608.4|5586|5608.4|5586|5608.4|5586|0
1607478880000|2020-12-09 01:54:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607478910000|2020-12-09 01:55:10|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|0
1607478940000|2020-12-09 01:55:40|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607478970000|2020-12-09 01:56:10|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1607479000000|2020-12-09 01:56:40|5609.9|5587.5|5609.9|5587.5|5609.9|5587.5|5609.9|5587.5|0
1607479030000|2020-12-09 01:57:10|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|0
1607479060000|2020-12-09 01:57:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607479090000|2020-12-09 01:58:10|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1607479120000|2020-12-09 01:58:40|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607479150000|2020-12-09 01:59:10|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|0
1607479210000|2020-12-09 02:00:10|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|0
1607479240000|2020-12-09 02:00:40|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|0
1607479270000|2020-12-09 02:01:10|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|0
1607479300000|2020-12-09 02:01:40|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607479330000|2020-12-09 02:02:10|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1607479360000|2020-12-09 02:02:40|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|5610.9|5588.5|0
1607479390000|2020-12-09 02:03:10|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|0
1607479420000|2020-12-09 02:03:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607479450000|2020-12-09 02:04:10|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607479480000|2020-12-09 02:04:40|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607479510000|2020-12-09 02:05:10|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607479540000|2020-12-09 02:05:40|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1607479570000|2020-12-09 02:06:10|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|0
1607479600000|2020-12-09 02:06:40|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1607479630000|2020-12-09 02:07:10|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607479660000|2020-12-09 02:07:40|5613.4|5591|5613.4|5591|5613.4|5591|5613.4|5591|0
1607479690000|2020-12-09 02:08:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607479720000|2020-12-09 02:08:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607479750000|2020-12-09 02:09:10|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1607479780000|2020-12-09 02:09:40|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607479840000|2020-12-09 02:10:40|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607479870000|2020-12-09 02:11:10|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|0
1607479900000|2020-12-09 02:11:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607479930000|2020-12-09 02:12:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607479960000|2020-12-09 02:12:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607479990000|2020-12-09 02:13:10|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607480020000|2020-12-09 02:13:40|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607480050000|2020-12-09 02:14:10|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607480080000|2020-12-09 02:14:40|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|0
1607480110000|2020-12-09 02:15:10|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1607480140000|2020-12-09 02:15:40|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607480170000|2020-12-09 02:16:10|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607480200000|2020-12-09 02:16:40|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607480230000|2020-12-09 02:17:10|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607480260000|2020-12-09 02:17:40|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607480290000|2020-12-09 02:18:10|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607480320000|2020-12-09 02:18:40|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607480350000|2020-12-09 02:19:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607480380000|2020-12-09 02:19:40|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1607480410000|2020-12-09 02:20:10|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1607480440000|2020-12-09 02:20:40|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607480470000|2020-12-09 02:21:10|5616.4|5594|5616.4|5594|5616.4|5594|5616.4|5594|0
1607480500000|2020-12-09 02:21:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607480530000|2020-12-09 02:22:10|5616.5|5594.1|5616.5|5594.1|5616.5|5594.1|5616.5|5594.1|0
1607480560000|2020-12-09 02:22:40|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607480590000|2020-12-09 02:23:10|5617|5594.6|5617|5594.6|5617|5594.6|5617|5594.6|0
1607480620000|2020-12-09 02:23:40|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|0
1607480650000|2020-12-09 02:24:10|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607480710000|2020-12-09 02:25:10|5616.4|5594|5616.4|5594|5616.4|5594|5616.4|5594|0
1607480740000|2020-12-09 02:25:40|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|0
1607480770000|2020-12-09 02:26:10|5617.1|5594.7|5617.1|5594.7|5617.1|5594.7|5617.1|5594.7|0
1607480800000|2020-12-09 02:26:40|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|0
1607480830000|2020-12-09 02:27:10|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|0
1607480860000|2020-12-09 02:27:40|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|0
1607480950000|2020-12-09 02:29:10|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1607480980000|2020-12-09 02:29:40|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|0
1607481010000|2020-12-09 02:30:10|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|0
1607481040000|2020-12-09 02:30:40|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|0
1607481070000|2020-12-09 02:31:10|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1607481100000|2020-12-09 02:31:40|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|0
1607481130000|2020-12-09 02:32:10|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1607481160000|2020-12-09 02:32:40|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|0
1607481190000|2020-12-09 02:33:10|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|0
1607481220000|2020-12-09 02:33:40|5619.4|5597|5619.4|5597|5619.4|5597|5619.4|5597|0
1607481250000|2020-12-09 02:34:10|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|0
1607481280000|2020-12-09 02:34:40|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1607481310000|2020-12-09 02:35:10|5620.5|5598.1|5620.5|5598.1|5620.5|5598.1|5620.5|5598.1|0
1607481340000|2020-12-09 02:35:40|5620.1|5597.7|5620.1|5597.7|5620.1|5597.7|5620.1|5597.7|0
1607481400000|2020-12-09 02:36:40|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|0
1607481430000|2020-12-09 02:37:10|5620.4|5598|5620.4|5598|5620.4|5598|5620.4|5598|0
1607481460000|2020-12-09 02:37:40|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|0
1607481490000|2020-12-09 02:38:10|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|0
1607481520000|2020-12-09 02:38:40|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|0
1607481550000|2020-12-09 02:39:10|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|5620.6|5598.2|0
1607481580000|2020-12-09 02:39:40|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|0
1607481610000|2020-12-09 02:40:10|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1607481640000|2020-12-09 02:40:40|5619.9|5597.5|5619.9|5597.5|5619.9|5597.5|5619.9|5597.5|0
1607481670000|2020-12-09 02:41:10|5619.4|5597|5619.4|5597|5619.4|5597|5619.4|5597|0
1607481700000|2020-12-09 02:41:40|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1607481730000|2020-12-09 02:42:10|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|0
1607481760000|2020-12-09 02:42:40|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|0
1607481790000|2020-12-09 02:43:10|5616.4|5594|5616.4|5594|5616.4|5594|5616.4|5594|0
1607481820000|2020-12-09 02:43:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607481850000|2020-12-09 02:44:10|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1607481910000|2020-12-09 02:45:10|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607481940000|2020-12-09 02:45:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607481970000|2020-12-09 02:46:10|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607482000000|2020-12-09 02:46:40|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607482030000|2020-12-09 02:47:10|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607482060000|2020-12-09 02:47:40|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607482090000|2020-12-09 02:48:10|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607482120000|2020-12-09 02:48:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607482150000|2020-12-09 02:49:10|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607482180000|2020-12-09 02:49:40|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607482210000|2020-12-09 02:50:10|5615.9|5593.5|5615.9|5593.5|5615.9|5593.5|5615.9|5593.5|0
1607482240000|2020-12-09 02:50:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607482270000|2020-12-09 02:51:10|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607482300000|2020-12-09 02:51:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607482330000|2020-12-09 02:52:10|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1607482360000|2020-12-09 02:52:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607482390000|2020-12-09 02:53:10|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|0
1607482420000|2020-12-09 02:53:40|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607482450000|2020-12-09 02:54:10|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1607482480000|2020-12-09 02:54:40|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1607482510000|2020-12-09 02:55:10|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|0
1607482540000|2020-12-09 02:55:40|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|0
1607482570000|2020-12-09 02:56:10|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607482600000|2020-12-09 02:56:40|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1607482630000|2020-12-09 02:57:10|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1607482660000|2020-12-09 02:57:40|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|0
1607482690000|2020-12-09 02:58:10|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1607482720000|2020-12-09 02:58:40|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607482750000|2020-12-09 02:59:10|5611|5588.6|5611|5588.6|5611|5588.6|5611|5588.6|0
1607482780000|2020-12-09 02:59:40|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1607482810000|2020-12-09 03:00:10|5609.7|5587.3|5609.7|5587.3|5609.7|5587.3|5609.7|5587.3|0
1607482840000|2020-12-09 03:00:40|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|0
1607482870000|2020-12-09 03:01:10|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|0
1607482900000|2020-12-09 03:01:40|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607482930000|2020-12-09 03:02:10|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|0
1607482960000|2020-12-09 03:02:40|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|0
1607482990000|2020-12-09 03:03:10|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1607483050000|2020-12-09 03:04:10|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|0
1607483080000|2020-12-09 03:04:40|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|0
1607483110000|2020-12-09 03:05:10|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1607483140000|2020-12-09 03:05:40|5608.4|5586|5608.4|5586|5608.4|5586|5608.4|5586|0
1607483170000|2020-12-09 03:06:10|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|0
1607483200000|2020-12-09 03:06:40|5608|5585.6|5608|5585.6|5608|5585.6|5608|5585.6|0
1607483230000|2020-12-09 03:07:10|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|0
1607483260000|2020-12-09 03:07:40|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|0
1607483320000|2020-12-09 03:08:40|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1607483350000|2020-12-09 03:09:10|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607483380000|2020-12-09 03:09:40|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|0
1607483410000|2020-12-09 03:10:10|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607483440000|2020-12-09 03:10:40|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|0
1607483470000|2020-12-09 03:11:10|5606.8|5584.4|5606.8|5584.4|5606.8|5584.4|5606.8|5584.4|0
1607483500000|2020-12-09 03:11:40|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|0
1607483530000|2020-12-09 03:12:10|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|0
1607483560000|2020-12-09 03:12:40|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|0
1607483590000|2020-12-09 03:13:10|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607483620000|2020-12-09 03:13:40|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|0
1607483650000|2020-12-09 03:14:10|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1607483680000|2020-12-09 03:14:40|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1607483710000|2020-12-09 03:15:10|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|0
1607483740000|2020-12-09 03:15:40|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1607483770000|2020-12-09 03:16:10|5609|5586.6|5609|5586.6|5609|5586.6|5609|5586.6|0
1607483800000|2020-12-09 03:16:40|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|0
1607483830000|2020-12-09 03:17:10|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|0
1607483860000|2020-12-09 03:17:40|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1607483890000|2020-12-09 03:18:10|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|0
1607483920000|2020-12-09 03:18:40|5608.4|5586|5608.4|5586|5608.4|5586|5608.4|5586|0
1607483950000|2020-12-09 03:19:10|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|0
1607483980000|2020-12-09 03:19:40|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|5608.6|5586.2|0
1607484010000|2020-12-09 03:20:10|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|0
1607484040000|2020-12-09 03:20:40|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1607484070000|2020-12-09 03:21:10|5609.4|5587|5609.4|5587|5609.4|5587|5609.4|5587|0
1607484100000|2020-12-09 03:21:40|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607484130000|2020-12-09 03:22:10|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|0
1607484160000|2020-12-09 03:22:40|5609|5586.6|5609|5586.6|5609|5586.6|5609|5586.6|0
1607484190000|2020-12-09 03:23:10|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|0
1607484220000|2020-12-09 03:23:40|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607484250000|2020-12-09 03:24:10|5609|5586.6|5609|5586.6|5609|5586.6|5609|5586.6|0
1607484280000|2020-12-09 03:24:40|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|0
1607484310000|2020-12-09 03:25:10|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1607484340000|2020-12-09 03:25:40|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1607484370000|2020-12-09 03:26:10|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1607484400000|2020-12-09 03:26:40|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607484430000|2020-12-09 03:27:10|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607484460000|2020-12-09 03:27:40|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607484490000|2020-12-09 03:28:10|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1607484550000|2020-12-09 03:29:10|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1607484580000|2020-12-09 03:29:40|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607484610000|2020-12-09 03:30:10|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1607484640000|2020-12-09 03:30:40|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607484670000|2020-12-09 03:31:10|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1607484700000|2020-12-09 03:31:40|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|0
1607484730000|2020-12-09 03:32:10|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607484760000|2020-12-09 03:32:40|5613.2|5590.8|5613.2|5590.8|5613.2|5590.8|5613.2|5590.8|0
1607484790000|2020-12-09 03:33:10|5613|5590.6|5613|5590.6|5613|5590.6|5613|5590.6|0
1607484820000|2020-12-09 03:33:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607484850000|2020-12-09 03:34:10|5617|5594.6|5617|5594.6|5617|5594.6|5617|5594.6|0
1607484880000|2020-12-09 03:34:40|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1607484910000|2020-12-09 03:35:10|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|0
1607484970000|2020-12-09 03:36:10|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1607485000000|2020-12-09 03:36:40|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|0
1607485030000|2020-12-09 03:37:10|5616.5|5594.1|5616.5|5594.1|5616.5|5594.1|5616.5|5594.1|0
1607485090000|2020-12-09 03:38:10|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1607485120000|2020-12-09 03:38:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607485180000|2020-12-09 03:39:40|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|0
1607485210000|2020-12-09 03:40:10|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607485240000|2020-12-09 03:40:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607485300000|2020-12-09 03:41:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607485330000|2020-12-09 03:42:10|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1607485360000|2020-12-09 03:42:40|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607485390000|2020-12-09 03:43:10|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607485420000|2020-12-09 03:43:40|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607485450000|2020-12-09 03:44:10|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|0
1607485480000|2020-12-09 03:44:40|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1607485510000|2020-12-09 03:45:10|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607485540000|2020-12-09 03:45:40|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607485570000|2020-12-09 03:46:10|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1607485600000|2020-12-09 03:46:40|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|0
1607485630000|2020-12-09 03:47:10|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607485660000|2020-12-09 03:47:40|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1607485690000|2020-12-09 03:48:10|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607485720000|2020-12-09 03:48:40|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1607485750000|2020-12-09 03:49:10|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|0
1607485780000|2020-12-09 03:49:40|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|0
1607485810000|2020-12-09 03:50:10|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|0
1607485840000|2020-12-09 03:50:40|5619|5596.6|5619|5596.6|5619|5596.6|5619|5596.6|0
1607485870000|2020-12-09 03:51:10|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|0
1607485900000|2020-12-09 03:51:40|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|0
1607485930000|2020-12-09 03:52:10|5617.1|5594.7|5617.1|5594.7|5617.1|5594.7|5617.1|5594.7|0
1607485960000|2020-12-09 03:52:40|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|0
1607485990000|2020-12-09 03:53:10|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|0
1607486020000|2020-12-09 03:53:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607486050000|2020-12-09 03:54:10|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1607486080000|2020-12-09 03:54:40|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607486110000|2020-12-09 03:55:10|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607486140000|2020-12-09 03:55:40|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|0
1607486170000|2020-12-09 03:56:10|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|0
1607486200000|2020-12-09 03:56:40|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1607486260000|2020-12-09 03:57:40|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|0
1607486320000|2020-12-09 03:58:40|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1607486350000|2020-12-09 03:59:10|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|0
1607486380000|2020-12-09 03:59:40|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|0
1607486410000|2020-12-09 04:00:10|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|0
1607486440000|2020-12-09 04:00:40|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|0
1607486470000|2020-12-09 04:01:10|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|5617.2|5594.8|0
1607486500000|2020-12-09 04:01:40|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|5617.6|5595.2|0
1607486530000|2020-12-09 04:02:10|5617.4|5595|5617.4|5595|5617.4|5595|5617.4|5595|0
1607486560000|2020-12-09 04:02:40|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|0
1607486620000|2020-12-09 04:03:40|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|0
1607486650000|2020-12-09 04:04:10|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|0
1607486680000|2020-12-09 04:04:40|5618.4|5596|5618.4|5596|5618.4|5596|5618.4|5596|0
1607486740000|2020-12-09 04:05:40|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1607486770000|2020-12-09 04:06:10|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|5618.2|5595.8|0
1607486800000|2020-12-09 04:06:40|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|0
1607486830000|2020-12-09 04:07:10|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1607486860000|2020-12-09 04:07:40|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1607486890000|2020-12-09 04:08:10|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|0
1607486920000|2020-12-09 04:08:40|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1607486950000|2020-12-09 04:09:10|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|5616.3|5593.9|0
1607487010000|2020-12-09 04:10:10|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607487040000|2020-12-09 04:10:40|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607487100000|2020-12-09 04:11:40|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|0
1607487130000|2020-12-09 04:12:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607487160000|2020-12-09 04:12:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607487190000|2020-12-09 04:13:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607487220000|2020-12-09 04:13:40|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|0
1607487250000|2020-12-09 04:14:10|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1607487280000|2020-12-09 04:14:40|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1607487310000|2020-12-09 04:15:10|5610.4|5588|5610.4|5588|5610.4|5588|5610.4|5588|0
1607487340000|2020-12-09 04:15:40|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1607487370000|2020-12-09 04:16:10|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1607487400000|2020-12-09 04:16:40|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1607487430000|2020-12-09 04:17:10|5609.7|5587.3|5609.7|5587.3|5609.7|5587.3|5609.7|5587.3|0
1607487460000|2020-12-09 04:17:40|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1607487490000|2020-12-09 04:18:10|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607487520000|2020-12-09 04:18:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607487550000|2020-12-09 04:19:10|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|0
1607487580000|2020-12-09 04:19:40|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1607487610000|2020-12-09 04:20:10|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1607487640000|2020-12-09 04:20:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607487670000|2020-12-09 04:21:10|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1607487700000|2020-12-09 04:21:40|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|0
1607487730000|2020-12-09 04:22:10|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1607487760000|2020-12-09 04:22:40|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607487790000|2020-12-09 04:23:10|5609.4|5587|5609.4|5587|5609.4|5587|5609.4|5587|0
1607487820000|2020-12-09 04:23:40|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1607487850000|2020-12-09 04:24:10|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607487880000|2020-12-09 04:24:40|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607487910000|2020-12-09 04:25:10|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|0
1607487940000|2020-12-09 04:25:40|5609|5586.6|5609|5586.6|5609|5586.6|5609|5586.6|0
1607487970000|2020-12-09 04:26:10|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|0
1607488000000|2020-12-09 04:26:40|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|0
1607488030000|2020-12-09 04:27:10|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|5608.3|5585.9|0
1607488060000|2020-12-09 04:27:40|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|0
1607488090000|2020-12-09 04:28:10|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|0
1607488120000|2020-12-09 04:28:40|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1607488150000|2020-12-09 04:29:10|5608.4|5586|5608.4|5586|5608.4|5586|5608.4|5586|0
1607488180000|2020-12-09 04:29:40|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|0
1607488210000|2020-12-09 04:30:10|5611|5588.6|5611|5588.6|5611|5588.6|5611|5588.6|0
1607488240000|2020-12-09 04:30:40|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|0
1607488270000|2020-12-09 04:31:10|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1607488300000|2020-12-09 04:31:40|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1607488330000|2020-12-09 04:32:10|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|0
1607488360000|2020-12-09 04:32:40|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607488390000|2020-12-09 04:33:10|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|0
1607488420000|2020-12-09 04:33:40|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|0
1607488450000|2020-12-09 04:34:10|5610.4|5588|5610.4|5588|5610.4|5588|5610.4|5588|0
1607488480000|2020-12-09 04:34:40|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|5610.5|5588.1|0
1607488510000|2020-12-09 04:35:10|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607488540000|2020-12-09 04:35:40|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|0
1607488570000|2020-12-09 04:36:10|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607488600000|2020-12-09 04:36:40|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|0
1607488630000|2020-12-09 04:37:10|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607488660000|2020-12-09 04:37:40|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607488690000|2020-12-09 04:38:10|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1607488720000|2020-12-09 04:38:40|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|0
1607488750000|2020-12-09 04:39:10|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|0
1607488780000|2020-12-09 04:39:40|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1607488810000|2020-12-09 04:40:10|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1607488840000|2020-12-09 04:40:40|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1607488870000|2020-12-09 04:41:10|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1607488900000|2020-12-09 04:41:40|5609.4|5587|5609.4|5587|5609.4|5587|5609.4|5587|0
1607488960000|2020-12-09 04:42:40|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|0
1607488990000|2020-12-09 04:43:10|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607489020000|2020-12-09 04:43:40|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607489050000|2020-12-09 04:44:10|5613|5590.6|5613|5590.6|5613|5590.6|5613|5590.6|0
1607489080000|2020-12-09 04:44:40|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|0
1607489110000|2020-12-09 04:45:10|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607489140000|2020-12-09 04:45:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607489170000|2020-12-09 04:46:10|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|0
1607489200000|2020-12-09 04:46:40|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1607489230000|2020-12-09 04:47:10|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607489260000|2020-12-09 04:47:40|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|0
1607489290000|2020-12-09 04:48:10|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607489320000|2020-12-09 04:48:40|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|0
1607489350000|2020-12-09 04:49:10|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|0
1607489380000|2020-12-09 04:49:40|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|0
1607489410000|2020-12-09 04:50:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1607489440000|2020-12-09 04:50:40|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1607489470000|2020-12-09 04:51:10|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|0
1607489500000|2020-12-09 04:51:40|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1607489530000|2020-12-09 04:52:10|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|0
1607489560000|2020-12-09 04:52:40|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1607489590000|2020-12-09 04:53:10|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1607489620000|2020-12-09 04:53:40|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1607489650000|2020-12-09 04:54:10|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|0
1607489680000|2020-12-09 04:54:40|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1607489710000|2020-12-09 04:55:10|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|0
1607489740000|2020-12-09 04:55:40|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|0
1607489770000|2020-12-09 04:56:10|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607489800000|2020-12-09 04:56:40|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|0
1607489830000|2020-12-09 04:57:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607489860000|2020-12-09 04:57:40|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607489890000|2020-12-09 04:58:10|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607489920000|2020-12-09 04:58:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607489950000|2020-12-09 04:59:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607489980000|2020-12-09 04:59:40|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1607555440000|2020-12-09 23:10:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1607555470000|2020-12-09 23:11:10|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|0
1607555500000|2020-12-09 23:11:40|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1607555530000|2020-12-09 23:12:10|5629.4|5607|5629.4|5607|5629.4|5607|5629.4|5607|0
1607555560000|2020-12-09 23:12:40|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|0
1607555590000|2020-12-09 23:13:10|5630|5607.6|5630|5607.6|5630|5607.6|5630|5607.6|0
1607555620000|2020-12-09 23:13:40|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1607555650000|2020-12-09 23:14:10|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|0
1607555680000|2020-12-09 23:14:40|5626.9|5604.5|5626.9|5604.5|5626.9|5604.5|5626.9|5604.5|0
1607555710000|2020-12-09 23:15:10|5626.5|5604.1|5626.5|5604.1|5626.5|5604.1|5626.5|5604.1|0
1607555740000|2020-12-09 23:15:40|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|0
1607555770000|2020-12-09 23:16:10|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1607555800000|2020-12-09 23:16:40|5623.7|5601.3|5623.7|5601.3|5623.7|5601.3|5623.7|5601.3|0
1607555830000|2020-12-09 23:17:10|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1607555860000|2020-12-09 23:17:40|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|0
1607555890000|2020-12-09 23:18:10|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|0
1607555920000|2020-12-09 23:18:40|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1607555950000|2020-12-09 23:19:10|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1607555980000|2020-12-09 23:19:40|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1607556010000|2020-12-09 23:20:10|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1607556070000|2020-12-09 23:21:10|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1607556100000|2020-12-09 23:21:40|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|0
1607556130000|2020-12-09 23:22:10|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1607556160000|2020-12-09 23:22:40|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|0
1607556190000|2020-12-09 23:23:10|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|0
1607556220000|2020-12-09 23:23:40|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1607556250000|2020-12-09 23:24:10|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1607556280000|2020-12-09 23:24:40|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1607556310000|2020-12-09 23:25:10|5622.2|5599.8|5622.2|5599.8|5622.2|5599.8|5622.2|5599.8|0
1607556340000|2020-12-09 23:25:40|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|0
1607556370000|2020-12-09 23:26:10|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1607556400000|2020-12-09 23:26:40|5621.4|5599|5621.4|5599|5621.4|5599|5621.4|5599|0
1607556430000|2020-12-09 23:27:10|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|0
1607556460000|2020-12-09 23:27:40|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1607556490000|2020-12-09 23:28:10|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1607556520000|2020-12-09 23:28:40|5621.4|5599|5621.4|5599|5621.4|5599|5621.4|5599|0
1607556550000|2020-12-09 23:29:10|5620.3|5597.9|5620.3|5597.9|5620.3|5597.9|5620.3|5597.9|0
1607556580000|2020-12-09 23:29:40|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1607556610000|2020-12-09 23:30:10|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1607556640000|2020-12-09 23:30:40|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|0
1607556670000|2020-12-09 23:31:10|5620.1|5597.7|5620.1|5597.7|5620.1|5597.7|5620.1|5597.7|0
1607556700000|2020-12-09 23:31:40|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|0
1607556730000|2020-12-09 23:32:10|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1607556760000|2020-12-09 23:32:40|5621.4|5599|5621.4|5599|5621.4|5599|5621.4|5599|0
1607556790000|2020-12-09 23:33:10|5621|5598.6|5621|5598.6|5621|5598.6|5621|5598.6|0
1607556820000|2020-12-09 23:33:40|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1607556850000|2020-12-09 23:34:10|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|0
1607556880000|2020-12-09 23:34:40|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|5620.8|5598.4|0
1607556940000|2020-12-09 23:35:40|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1607556970000|2020-12-09 23:36:10|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|0
1607557000000|2020-12-09 23:36:40|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1607557030000|2020-12-09 23:37:10|5622|5599.6|5622|5599.6|5622|5599.6|5622|5599.6|0
1607557060000|2020-12-09 23:37:40|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1607557090000|2020-12-09 23:38:10|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1607557120000|2020-12-09 23:38:40|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|0
1607557150000|2020-12-09 23:39:10|5621|5598.6|5621|5598.6|5621|5598.6|5621|5598.6|0
1607557180000|2020-12-09 23:39:40|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|0
1607557240000|2020-12-09 23:40:40|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|0
1607557270000|2020-12-09 23:41:10|5619.4|5597|5619.4|5597|5619.4|5597|5619.4|5597|0
1607557300000|2020-12-09 23:41:40|5618.4|5596|5618.4|5596|5618.4|5596|5618.4|5596|0
1607557330000|2020-12-09 23:42:10|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607557360000|2020-12-09 23:42:40|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1607557420000|2020-12-09 23:43:40|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1607557450000|2020-12-09 23:44:10|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|0
1607557480000|2020-12-09 23:44:40|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|5609.2|5586.8|0
1607557510000|2020-12-09 23:45:10|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607557540000|2020-12-09 23:45:40|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1607557570000|2020-12-09 23:46:10|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|0
1607557600000|2020-12-09 23:46:40|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|0
1607557630000|2020-12-09 23:47:10|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607557660000|2020-12-09 23:47:40|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|0
1607557690000|2020-12-09 23:48:10|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607557720000|2020-12-09 23:48:40|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|0
1607557750000|2020-12-09 23:49:10|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|0
1607557780000|2020-12-09 23:49:40|5601.4|5579|5601.4|5579|5601.4|5579|5601.4|5579|0
1607557810000|2020-12-09 23:50:10|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|0
1607557840000|2020-12-09 23:50:40|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|0
1607557870000|2020-12-09 23:51:10|5600|5577.6|5600|5577.6|5600|5577.6|5600|5577.6|0
1607557900000|2020-12-09 23:51:40|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1607557930000|2020-12-09 23:52:10|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607557960000|2020-12-09 23:52:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607557990000|2020-12-09 23:53:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1607558020000|2020-12-09 23:53:40|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1607558050000|2020-12-09 23:54:10|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|5608.8|5586.4|0
1607558080000|2020-12-09 23:54:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607558110000|2020-12-09 23:55:10|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|0
1607558170000|2020-12-09 23:56:10|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|0
1607558200000|2020-12-09 23:56:40|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1607558230000|2020-12-09 23:57:10|5607.8|5585.4|5607.8|5585.4|5607.8|5585.4|5607.8|5585.4|0
1607558260000|2020-12-09 23:57:40|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1607558320000|2020-12-09 23:58:40|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1607558350000|2020-12-09 23:59:10|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|0
1607558380000|2020-12-09 23:59:40|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1607558410000|2020-12-10 00:00:10|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|0
1607558440000|2020-12-10 00:00:40|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|0
1607558470000|2020-12-10 00:01:10|5609.9|5587.5|5609.9|5587.5|5609.9|5587.5|5609.9|5587.5|0
1607558500000|2020-12-10 00:01:40|5607.3|5584.9|5607.3|5584.9|5607.3|5584.9|5607.3|5584.9|0
1607558530000|2020-12-10 00:02:10|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1607558560000|2020-12-10 00:02:40|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1607558590000|2020-12-10 00:03:10|5607|5584.6|5607|5584.6|5607|5584.6|5607|5584.6|0
1607558620000|2020-12-10 00:03:40|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|0
1607558650000|2020-12-10 00:04:10|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|0
1607558680000|2020-12-10 00:04:40|5602.7|5580.3|5602.7|5580.3|5602.7|5580.3|5602.7|5580.3|0
1607558710000|2020-12-10 00:05:10|5602.4|5580|5602.4|5580|5602.4|5580|5602.4|5580|0
1607558740000|2020-12-10 00:05:40|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1607558770000|2020-12-10 00:06:10|5595.4|5573|5595.4|5573|5595.4|5573|5595.4|5573|0
1607558800000|2020-12-10 00:06:40|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|0
1607558830000|2020-12-10 00:07:10|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1607558860000|2020-12-10 00:07:40|5591|5568.6|5591|5568.6|5591|5568.6|5591|5568.6|0
1607558890000|2020-12-10 00:08:10|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|0
1607558920000|2020-12-10 00:08:40|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1607558950000|2020-12-10 00:09:10|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|0
1607558980000|2020-12-10 00:09:40|5595|5572.6|5595|5572.6|5595|5572.6|5595|5572.6|0
1607559010000|2020-12-10 00:10:10|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|0
1607559040000|2020-12-10 00:10:40|5598.3|5575.9|5598.3|5575.9|5598.3|5575.9|5598.3|5575.9|0
1607559070000|2020-12-10 00:11:10|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|0
1607559100000|2020-12-10 00:11:40|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1607559130000|2020-12-10 00:12:10|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1607559160000|2020-12-10 00:12:40|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|0
1607559190000|2020-12-10 00:13:10|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1607559220000|2020-12-10 00:13:40|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|0
1607559250000|2020-12-10 00:14:10|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1607559280000|2020-12-10 00:14:40|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|0
1607559310000|2020-12-10 00:15:10|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607559340000|2020-12-10 00:15:40|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1607559370000|2020-12-10 00:16:10|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607559400000|2020-12-10 00:16:40|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607559430000|2020-12-10 00:17:10|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|0
1607559460000|2020-12-10 00:17:40|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|0
1607559490000|2020-12-10 00:18:10|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|0
1607559520000|2020-12-10 00:18:40|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607559550000|2020-12-10 00:19:10|5598.3|5575.9|5598.3|5575.9|5598.3|5575.9|5598.3|5575.9|0
1607559580000|2020-12-10 00:19:40|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|0
1607559610000|2020-12-10 00:20:10|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|0
1607559640000|2020-12-10 00:20:40|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|0
1607559670000|2020-12-10 00:21:10|5595.2|5572.8|5595.2|5572.8|5595.2|5572.8|5595.2|5572.8|0
1607559700000|2020-12-10 00:21:40|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|0
1607559730000|2020-12-10 00:22:10|5596|5573.6|5596|5573.6|5596|5573.6|5596|5573.6|0
1607559760000|2020-12-10 00:22:40|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|0
1607559790000|2020-12-10 00:23:10|5595.2|5572.8|5595.2|5572.8|5595.2|5572.8|5595.2|5572.8|0
1607559820000|2020-12-10 00:23:40|5593.4|5571|5593.4|5571|5593.4|5571|5593.4|5571|0
1607559850000|2020-12-10 00:24:10|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1607559880000|2020-12-10 00:24:40|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|0
1607559910000|2020-12-10 00:25:10|5592.3|5569.9|5592.3|5569.9|5592.3|5569.9|5592.3|5569.9|0
1607559940000|2020-12-10 00:25:40|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|0
1607559970000|2020-12-10 00:26:10|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|0
1607560000000|2020-12-10 00:26:40|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1607560060000|2020-12-10 00:27:40|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|0
1607560090000|2020-12-10 00:28:10|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1607560120000|2020-12-10 00:28:40|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1607560150000|2020-12-10 00:29:10|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1607560180000|2020-12-10 00:29:40|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1607560210000|2020-12-10 00:30:10|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1607560240000|2020-12-10 00:30:40|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1607560270000|2020-12-10 00:31:10|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1607560300000|2020-12-10 00:31:40|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1607560330000|2020-12-10 00:32:10|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|0
1607560360000|2020-12-10 00:32:40|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1607560390000|2020-12-10 00:33:10|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|0
1607560420000|2020-12-10 00:33:40|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|0
1607560480000|2020-12-10 00:34:40|5596|5573.6|5596|5573.6|5596|5573.6|5596|5573.6|0
1607560510000|2020-12-10 00:35:10|5596.9|5574.5|5596.9|5574.5|5596.9|5574.5|5596.9|5574.5|0
1607560570000|2020-12-10 00:36:10|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|0
1607560600000|2020-12-10 00:36:40|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607560630000|2020-12-10 00:37:10|5602.4|5580|5602.4|5580|5602.4|5580|5602.4|5580|0
1607560660000|2020-12-10 00:37:40|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1607560690000|2020-12-10 00:38:10|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|0
1607560720000|2020-12-10 00:38:40|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|0
1607560750000|2020-12-10 00:39:10|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|0
1607560780000|2020-12-10 00:39:40|5606.3|5583.9|5606.3|5583.9|5606.3|5583.9|5606.3|5583.9|0
1607560810000|2020-12-10 00:40:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1607560840000|2020-12-10 00:40:40|5606|5583.6|5606|5583.6|5606|5583.6|5606|5583.6|0
1607560870000|2020-12-10 00:41:10|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1607560900000|2020-12-10 00:41:40|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|0
1607560930000|2020-12-10 00:42:10|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1607560960000|2020-12-10 00:42:40|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|0
1607560990000|2020-12-10 00:43:10|5606.4|5584|5606.4|5584|5606.4|5584|5606.4|5584|0
1607561020000|2020-12-10 00:43:40|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|0
1607561050000|2020-12-10 00:44:10|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|0
1607561080000|2020-12-10 00:44:40|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|0
1607561110000|2020-12-10 00:45:10|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|0
1607561140000|2020-12-10 00:45:40|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1607561200000|2020-12-10 00:46:40|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|0
1607561230000|2020-12-10 00:47:10|5598|5575.6|5598|5575.6|5598|5575.6|5598|5575.6|0
1607561260000|2020-12-10 00:47:40|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|0
1607561290000|2020-12-10 00:48:10|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|0
1607561320000|2020-12-10 00:48:40|5597.2|5574.8|5597.2|5574.8|5597.2|5574.8|5597.2|5574.8|0
1607561350000|2020-12-10 00:49:10|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1607561380000|2020-12-10 00:49:40|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1607561410000|2020-12-10 00:50:10|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|0
1607561440000|2020-12-10 00:50:40|5594.1|5571.7|5594.1|5571.7|5594.1|5571.7|5594.1|5571.7|0
1607561470000|2020-12-10 00:51:10|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|0
1607561500000|2020-12-10 00:51:40|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|0
1607561530000|2020-12-10 00:52:10|5594.4|5572|5594.4|5572|5594.4|5572|5594.4|5572|0
1607561560000|2020-12-10 00:52:40|5595.2|5572.8|5595.2|5572.8|5595.2|5572.8|5595.2|5572.8|0
1607561590000|2020-12-10 00:53:10|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|0
1607561620000|2020-12-10 00:53:40|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|0
1607561650000|2020-12-10 00:54:10|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|0
1607561680000|2020-12-10 00:54:40|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|0
1607561710000|2020-12-10 00:55:10|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|0
1607561740000|2020-12-10 00:55:40|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|0
1607561770000|2020-12-10 00:56:10|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1607561800000|2020-12-10 00:56:40|5598|5575.6|5598|5575.6|5598|5575.6|5598|5575.6|0
1607561830000|2020-12-10 00:57:10|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1607561860000|2020-12-10 00:57:40|5597.4|5575|5597.4|5575|5597.4|5575|5597.4|5575|0
1607561890000|2020-12-10 00:58:10|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607561920000|2020-12-10 00:58:40|5598.4|5576|5598.4|5576|5598.4|5576|5598.4|5576|0
1607561950000|2020-12-10 00:59:10|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607561980000|2020-12-10 00:59:40|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1607562010000|2020-12-10 01:00:10|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|0
1607562040000|2020-12-10 01:00:40|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|0
1607562070000|2020-12-10 01:01:10|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607562100000|2020-12-10 01:01:40|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|0
1607562130000|2020-12-10 01:02:10|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607562160000|2020-12-10 01:02:40|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|0
1607562190000|2020-12-10 01:03:10|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|0
1607562220000|2020-12-10 01:03:40|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1607562250000|2020-12-10 01:04:10|5603.4|5581|5603.4|5581|5603.4|5581|5603.4|5581|0
1607562310000|2020-12-10 01:05:10|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|0
1607562340000|2020-12-10 01:05:40|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1607562370000|2020-12-10 01:06:10|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1607562400000|2020-12-10 01:06:40|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|0
1607562430000|2020-12-10 01:07:10|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|0
1607562460000|2020-12-10 01:07:40|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1607562490000|2020-12-10 01:08:10|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1607562520000|2020-12-10 01:08:40|5606.3|5583.9|5606.3|5583.9|5606.3|5583.9|5606.3|5583.9|0
1607562550000|2020-12-10 01:09:10|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|0
1607562580000|2020-12-10 01:09:40|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|5608.5|5586.1|0
1607562610000|2020-12-10 01:10:10|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|0
1607562640000|2020-12-10 01:10:40|5608.1|5585.7|5608.1|5585.7|5608.1|5585.7|5608.1|5585.7|0
1607562670000|2020-12-10 01:11:10|5607|5584.6|5607|5584.6|5607|5584.6|5607|5584.6|0
1607562700000|2020-12-10 01:11:40|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|0
1607562760000|2020-12-10 01:12:40|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1607562790000|2020-12-10 01:13:10|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|0
1607562820000|2020-12-10 01:13:40|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1607562850000|2020-12-10 01:14:10|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1607562880000|2020-12-10 01:14:40|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|0
1607562910000|2020-12-10 01:15:10|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|5606.6|5584.2|0
1607562940000|2020-12-10 01:15:40|5606.3|5583.9|5606.3|5583.9|5606.3|5583.9|5606.3|5583.9|0
1607562970000|2020-12-10 01:16:10|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1607563000000|2020-12-10 01:16:40|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1607563030000|2020-12-10 01:17:10|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|0
1607563060000|2020-12-10 01:17:40|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1607563090000|2020-12-10 01:18:10|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|0
1607563120000|2020-12-10 01:18:40|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1607563150000|2020-12-10 01:19:10|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607563180000|2020-12-10 01:19:40|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1607563210000|2020-12-10 01:20:10|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1607563240000|2020-12-10 01:20:40|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|0
1607563270000|2020-12-10 01:21:10|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|0
1607563300000|2020-12-10 01:21:40|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1607563330000|2020-12-10 01:22:10|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607563360000|2020-12-10 01:22:40|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607563390000|2020-12-10 01:23:10|5603|5580.6|5603|5580.6|5603|5580.6|5603|5580.6|0
1607563420000|2020-12-10 01:23:40|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1607563450000|2020-12-10 01:24:10|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|0
1607563480000|2020-12-10 01:24:40|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1607563540000|2020-12-10 01:25:40|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|0
1607563570000|2020-12-10 01:26:10|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|0
1607563600000|2020-12-10 01:26:40|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|0
1607563660000|2020-12-10 01:27:40|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|0
1607563690000|2020-12-10 01:28:10|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|0
1607563720000|2020-12-10 01:28:40|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1607563750000|2020-12-10 01:29:10|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|0
1607563780000|2020-12-10 01:29:40|5596|5573.6|5596|5573.6|5596|5573.6|5596|5573.6|0
1607563810000|2020-12-10 01:30:10|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|0
1607563840000|2020-12-10 01:30:40|5596.4|5574|5596.4|5574|5596.4|5574|5596.4|5574|0
1607563870000|2020-12-10 01:31:10|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|0
1607563900000|2020-12-10 01:31:40|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1607563930000|2020-12-10 01:32:10|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|0
1607563960000|2020-12-10 01:32:40|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|0
1607563990000|2020-12-10 01:33:10|5598.4|5576|5598.4|5576|5598.4|5576|5598.4|5576|0
1607564020000|2020-12-10 01:33:40|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607564050000|2020-12-10 01:34:10|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607564080000|2020-12-10 01:34:40|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607564110000|2020-12-10 01:35:10|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|0
1607564140000|2020-12-10 01:35:40|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1607564170000|2020-12-10 01:36:10|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|0
1607564200000|2020-12-10 01:36:40|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1607564230000|2020-12-10 01:37:10|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1607564260000|2020-12-10 01:37:40|5600.4|5578|5600.4|5578|5600.4|5578|5600.4|5578|0
1607564290000|2020-12-10 01:38:10|5601|5578.6|5601|5578.6|5601|5578.6|5601|5578.6|0
1607564320000|2020-12-10 01:38:40|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1607564350000|2020-12-10 01:39:10|5604.4|5582|5604.4|5582|5604.4|5582|5604.4|5582|0
1607564380000|2020-12-10 01:39:40|5605.4|5583|5605.4|5583|5605.4|5583|5605.4|5583|0
1607564410000|2020-12-10 01:40:10|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607564440000|2020-12-10 01:40:40|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|0
1607564470000|2020-12-10 01:41:10|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607564500000|2020-12-10 01:41:40|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1607564530000|2020-12-10 01:42:10|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1607564560000|2020-12-10 01:42:40|5602.4|5580|5602.4|5580|5602.4|5580|5602.4|5580|0
1607564590000|2020-12-10 01:43:10|5601.4|5579|5601.4|5579|5601.4|5579|5601.4|5579|0
1607564620000|2020-12-10 01:43:40|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|0
1607564650000|2020-12-10 01:44:10|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|0
1607564680000|2020-12-10 01:44:40|5600|5577.6|5600|5577.6|5600|5577.6|5600|5577.6|0
1607564710000|2020-12-10 01:45:10|5598.4|5576|5598.4|5576|5598.4|5576|5598.4|5576|0
1607564740000|2020-12-10 01:45:40|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607564770000|2020-12-10 01:46:10|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|0
1607564800000|2020-12-10 01:46:40|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607564830000|2020-12-10 01:47:10|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|0
1607564860000|2020-12-10 01:47:40|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1607564890000|2020-12-10 01:48:10|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1607564920000|2020-12-10 01:48:40|5602|5579.6|5602|5579.6|5602|5579.6|5602|5579.6|0
1607564950000|2020-12-10 01:49:10|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|0
1607564980000|2020-12-10 01:49:40|5602|5579.6|5602|5579.6|5602|5579.6|5602|5579.6|0
1607565010000|2020-12-10 01:50:10|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1607565040000|2020-12-10 01:50:40|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1607565070000|2020-12-10 01:51:10|5601.4|5579|5601.4|5579|5601.4|5579|5601.4|5579|0
1607565100000|2020-12-10 01:51:40|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1607565130000|2020-12-10 01:52:10|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607565160000|2020-12-10 01:52:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607565190000|2020-12-10 01:53:10|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1607565220000|2020-12-10 01:53:40|5603.4|5581|5603.4|5581|5603.4|5581|5603.4|5581|0
1607565280000|2020-12-10 01:54:40|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1607565310000|2020-12-10 01:55:10|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1607565340000|2020-12-10 01:55:40|5605.4|5583|5605.4|5583|5605.4|5583|5605.4|5583|0
1607565370000|2020-12-10 01:56:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1607565400000|2020-12-10 01:56:40|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|5606.1|5583.7|0
1607565430000|2020-12-10 01:57:10|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|0
1607565460000|2020-12-10 01:57:40|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|5606.7|5584.3|0
1607565520000|2020-12-10 01:58:40|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|0
1607565550000|2020-12-10 01:59:10|5606.4|5584|5606.4|5584|5606.4|5584|5606.4|5584|0
1607565580000|2020-12-10 01:59:40|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607565610000|2020-12-10 02:00:10|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|0
1607565640000|2020-12-10 02:00:40|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|0
1607565670000|2020-12-10 02:01:10|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1607565700000|2020-12-10 02:01:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607565730000|2020-12-10 02:02:10|5603.4|5581|5603.4|5581|5603.4|5581|5603.4|5581|0
1607565760000|2020-12-10 02:02:40|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|0
1607565790000|2020-12-10 02:03:10|5603|5580.6|5603|5580.6|5603|5580.6|5603|5580.6|0
1607565820000|2020-12-10 02:03:40|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607565850000|2020-12-10 02:04:10|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1607565880000|2020-12-10 02:04:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607565910000|2020-12-10 02:05:10|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|0
1607565940000|2020-12-10 02:05:40|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1607565970000|2020-12-10 02:06:10|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1607566000000|2020-12-10 02:06:40|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607566030000|2020-12-10 02:07:10|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|5605.3|5582.9|0
1607566060000|2020-12-10 02:07:40|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607566090000|2020-12-10 02:08:10|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1607566120000|2020-12-10 02:08:40|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1607566150000|2020-12-10 02:09:10|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1607566180000|2020-12-10 02:09:40|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607566210000|2020-12-10 02:10:10|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|5603.9|5581.5|0
1607566240000|2020-12-10 02:10:40|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|5602.5|5580.1|0
1607566270000|2020-12-10 02:11:10|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|0
1607566300000|2020-12-10 02:11:40|5600.4|5578|5600.4|5578|5600.4|5578|5600.4|5578|0
1607566330000|2020-12-10 02:12:10|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1607566360000|2020-12-10 02:12:40|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|0
1607566390000|2020-12-10 02:13:10|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|0
1607566420000|2020-12-10 02:13:40|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607566450000|2020-12-10 02:14:10|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|0
1607566480000|2020-12-10 02:14:40|5598|5575.6|5598|5575.6|5598|5575.6|5598|5575.6|0
1607566510000|2020-12-10 02:15:10|5597.4|5575|5597.4|5575|5597.4|5575|5597.4|5575|0
1607566540000|2020-12-10 02:15:40|5598|5575.6|5598|5575.6|5598|5575.6|5598|5575.6|0
1607566570000|2020-12-10 02:16:10|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|5597.1|5574.7|0
1607566600000|2020-12-10 02:16:40|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|0
1607566630000|2020-12-10 02:17:10|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|0
1607566660000|2020-12-10 02:17:40|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607566690000|2020-12-10 02:18:10|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607566720000|2020-12-10 02:18:40|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|0
1607566750000|2020-12-10 02:19:10|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1607566780000|2020-12-10 02:19:40|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|0
1607566810000|2020-12-10 02:20:10|5600.4|5578|5600.4|5578|5600.4|5578|5600.4|5578|0
1607566840000|2020-12-10 02:20:40|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|0
1607566870000|2020-12-10 02:21:10|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607566900000|2020-12-10 02:21:40|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|0
1607566930000|2020-12-10 02:22:10|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607566960000|2020-12-10 02:22:40|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|0
1607566990000|2020-12-10 02:23:10|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|0
1607567020000|2020-12-10 02:23:40|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1607567050000|2020-12-10 02:24:10|5599.8|5577.4|5599.8|5577.4|5599.8|5577.4|5599.8|5577.4|0
1607567080000|2020-12-10 02:24:40|5600.2|5577.8|5600.2|5577.8|5600.2|5577.8|5600.2|5577.8|0
1607567110000|2020-12-10 02:25:10|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1607567140000|2020-12-10 02:25:40|5601.4|5579|5601.4|5579|5601.4|5579|5601.4|5579|0
1607567170000|2020-12-10 02:26:10|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607567200000|2020-12-10 02:26:40|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|0
1607567230000|2020-12-10 02:27:10|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1607567260000|2020-12-10 02:27:40|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|0
1607567290000|2020-12-10 02:28:10|5596.9|5574.5|5596.9|5574.5|5596.9|5574.5|5596.9|5574.5|0
1607567320000|2020-12-10 02:28:40|5597.5|5575.1|5597.5|5575.1|5597.5|5575.1|5597.5|5575.1|0
1607567350000|2020-12-10 02:29:10|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607567380000|2020-12-10 02:29:40|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1607567410000|2020-12-10 02:30:10|5599.4|5577|5599.4|5577|5599.4|5577|5599.4|5577|0
1607567440000|2020-12-10 02:30:40|5600|5577.6|5600|5577.6|5600|5577.6|5600|5577.6|0
1607567470000|2020-12-10 02:31:10|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1607567500000|2020-12-10 02:31:40|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|0
1607567530000|2020-12-10 02:32:10|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|0
1607567560000|2020-12-10 02:32:40|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|0
1607567590000|2020-12-10 02:33:10|5598|5575.6|5598|5575.6|5598|5575.6|5598|5575.6|0
1607567620000|2020-12-10 02:33:40|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|0
1607567650000|2020-12-10 02:34:10|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1607567680000|2020-12-10 02:34:40|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|0
1607567710000|2020-12-10 02:35:10|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607567740000|2020-12-10 02:35:40|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607567770000|2020-12-10 02:36:10|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|0
1607567800000|2020-12-10 02:36:40|5600.4|5578|5600.4|5578|5600.4|5578|5600.4|5578|0
1607567830000|2020-12-10 02:37:10|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1607567890000|2020-12-10 02:38:10|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607567920000|2020-12-10 02:38:40|5599|5576.6|5599|5576.6|5599|5576.6|5599|5576.6|0
1607567950000|2020-12-10 02:39:10|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1607567980000|2020-12-10 02:39:40|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1607568010000|2020-12-10 02:40:10|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1607568040000|2020-12-10 02:40:40|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|0
1607568070000|2020-12-10 02:41:10|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1607568100000|2020-12-10 02:41:40|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|0
1607568130000|2020-12-10 02:42:10|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|5601.2|5578.8|0
1607568160000|2020-12-10 02:42:40|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1607568190000|2020-12-10 02:43:10|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1607568220000|2020-12-10 02:43:40|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|0
1607568280000|2020-12-10 02:44:40|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|0
1607568340000|2020-12-10 02:45:40|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1607568370000|2020-12-10 02:46:10|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|0
1607568400000|2020-12-10 02:46:40|5596.6|5574.2|5596.6|5574.2|5596.6|5574.2|5596.6|5574.2|0
1607568430000|2020-12-10 02:47:10|5598.3|5575.9|5598.3|5575.9|5598.3|5575.9|5598.3|5575.9|0
1607568460000|2020-12-10 02:47:40|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607568490000|2020-12-10 02:48:10|5597.2|5574.8|5597.2|5574.8|5597.2|5574.8|5597.2|5574.8|0
1607568520000|2020-12-10 02:48:40|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607568550000|2020-12-10 02:49:10|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|0
1607568580000|2020-12-10 02:49:40|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1607568610000|2020-12-10 02:50:10|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|0
1607568640000|2020-12-10 02:50:40|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|0
1607568670000|2020-12-10 02:51:10|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|0
1607568730000|2020-12-10 02:52:10|5596.4|5574|5596.4|5574|5596.4|5574|5596.4|5574|0
1607568760000|2020-12-10 02:52:40|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|0
1607568790000|2020-12-10 02:53:10|5596|5573.6|5596|5573.6|5596|5573.6|5596|5573.6|0
1607568820000|2020-12-10 02:53:40|5596.4|5574|5596.4|5574|5596.4|5574|5596.4|5574|0
1607568850000|2020-12-10 02:54:10|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|0
1607568880000|2020-12-10 02:54:40|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|0
1607568910000|2020-12-10 02:55:10|5595.2|5572.8|5595.2|5572.8|5595.2|5572.8|5595.2|5572.8|0
1607568940000|2020-12-10 02:55:40|5595|5572.6|5595|5572.6|5595|5572.6|5595|5572.6|0
1607568970000|2020-12-10 02:56:10|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|0
1607569030000|2020-12-10 02:57:10|5595|5572.6|5595|5572.6|5595|5572.6|5595|5572.6|0
1607569060000|2020-12-10 02:57:40|5592.2|5569.8|5592.2|5569.8|5592.2|5569.8|5592.2|5569.8|0
1607569090000|2020-12-10 02:58:10|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1607569120000|2020-12-10 02:58:40|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|0
1607569150000|2020-12-10 02:59:10|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1607569180000|2020-12-10 02:59:40|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1607569210000|2020-12-10 03:00:10|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|0
1607569240000|2020-12-10 03:00:40|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|0
1607569270000|2020-12-10 03:01:10|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1607569300000|2020-12-10 03:01:40|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|0
1607569330000|2020-12-10 03:02:10|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|0
1607569360000|2020-12-10 03:02:40|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1607569390000|2020-12-10 03:03:10|5594.1|5571.7|5594.1|5571.7|5594.1|5571.7|5594.1|5571.7|0
1607569420000|2020-12-10 03:03:40|5595|5572.6|5595|5572.6|5595|5572.6|5595|5572.6|0
1607569450000|2020-12-10 03:04:10|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|0
1607569480000|2020-12-10 03:04:40|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|0
1607569510000|2020-12-10 03:05:10|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|0
1607569540000|2020-12-10 03:05:40|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1607569570000|2020-12-10 03:06:10|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|0
1607569600000|2020-12-10 03:06:40|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1607569630000|2020-12-10 03:07:10|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1607569660000|2020-12-10 03:07:40|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|0
1607569690000|2020-12-10 03:08:10|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1607569720000|2020-12-10 03:08:40|5595|5572.6|5595|5572.6|5595|5572.6|5595|5572.6|0
1607569750000|2020-12-10 03:09:10|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1607569780000|2020-12-10 03:09:40|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|0
1607569810000|2020-12-10 03:10:10|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|0
1607569840000|2020-12-10 03:10:40|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|0
1607569870000|2020-12-10 03:11:10|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|0
1607569900000|2020-12-10 03:11:40|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|0
1607569930000|2020-12-10 03:12:10|5594.5|5572.1|5594.5|5572.1|5594.5|5572.1|5594.5|5572.1|0
1607569960000|2020-12-10 03:12:40|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|0
1607569990000|2020-12-10 03:13:10|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|0
1607570050000|2020-12-10 03:14:10|5595|5572.6|5595|5572.6|5595|5572.6|5595|5572.6|0
1607570080000|2020-12-10 03:14:40|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|0
1607570110000|2020-12-10 03:15:10|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1607570140000|2020-12-10 03:15:40|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1607570170000|2020-12-10 03:16:10|5592|5569.6|5592|5569.6|5592|5569.6|5592|5569.6|0
1607570200000|2020-12-10 03:16:40|5593|5570.6|5593|5570.6|5593|5570.6|5593|5570.6|0
1607570260000|2020-12-10 03:17:40|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1607570290000|2020-12-10 03:18:10|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607570320000|2020-12-10 03:18:40|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|0
1607570350000|2020-12-10 03:19:10|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|0
1607570380000|2020-12-10 03:19:40|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|0
1607570410000|2020-12-10 03:20:10|5588.7|5566.3|5588.7|5566.3|5588.7|5566.3|5588.7|5566.3|0
1607570440000|2020-12-10 03:20:40|5588.3|5565.9|5588.3|5565.9|5588.3|5565.9|5588.3|5565.9|0
1607570470000|2020-12-10 03:21:10|5587.5|5565.1|5587.5|5565.1|5587.5|5565.1|5587.5|5565.1|0
1607570500000|2020-12-10 03:21:40|5587.4|5565|5587.4|5565|5587.4|5565|5587.4|5565|0
1607570530000|2020-12-10 03:22:10|5588|5565.6|5588|5565.6|5588|5565.6|5588|5565.6|0
1607570560000|2020-12-10 03:22:40|5587.8|5565.4|5587.8|5565.4|5587.8|5565.4|5587.8|5565.4|0
1607570590000|2020-12-10 03:23:10|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|0
1607570620000|2020-12-10 03:23:40|5587.7|5565.3|5587.7|5565.3|5587.7|5565.3|5587.7|5565.3|0
1607570650000|2020-12-10 03:24:10|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|0
1607570680000|2020-12-10 03:24:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607570710000|2020-12-10 03:25:10|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1607570740000|2020-12-10 03:25:40|5587|5564.6|5587|5564.6|5587|5564.6|5587|5564.6|0
1607570770000|2020-12-10 03:26:10|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1607570800000|2020-12-10 03:26:40|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|0
1607570830000|2020-12-10 03:27:10|5587.4|5565|5587.4|5565|5587.4|5565|5587.4|5565|0
1607570860000|2020-12-10 03:27:40|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|0
1607570890000|2020-12-10 03:28:10|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1607570920000|2020-12-10 03:28:40|5588|5565.6|5588|5565.6|5588|5565.6|5588|5565.6|0
1607570950000|2020-12-10 03:29:10|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|0
1607570980000|2020-12-10 03:29:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607571010000|2020-12-10 03:30:10|5584.9|5562.7|5584.9|5562.7|5584.9|5562.7|5584.9|5562.7|0
1607571070000|2020-12-10 03:31:10|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1607571100000|2020-12-10 03:31:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607571130000|2020-12-10 03:32:10|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|0
1607571160000|2020-12-10 03:32:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607571190000|2020-12-10 03:33:10|5585.7|5563.5|5585.7|5563.5|5585.7|5563.5|5585.7|5563.5|0
1607571220000|2020-12-10 03:33:40|5584.6|5562.4|5584.6|5562.4|5584.6|5562.4|5584.6|5562.4|0
1607571250000|2020-12-10 03:34:10|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|0
1607571280000|2020-12-10 03:34:40|5585.4|5563.2|5585.4|5563.2|5585.4|5563.2|5585.4|5563.2|0
1607571310000|2020-12-10 03:35:10|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|0
1607571340000|2020-12-10 03:35:40|5585.2|5563|5585.2|5563|5585.2|5563|5585.2|5563|0
1607571370000|2020-12-10 03:36:10|5584.3|5562.1|5584.3|5562.1|5584.3|5562.1|5584.3|5562.1|0
1607571400000|2020-12-10 03:36:40|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|0
1607571430000|2020-12-10 03:37:10|5583.8|5561.6|5583.8|5561.6|5583.8|5561.6|5583.8|5561.6|0
1607571460000|2020-12-10 03:37:40|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|0
1607571490000|2020-12-10 03:38:10|5583.2|5561|5583.2|5561|5583.2|5561|5583.2|5561|0
1607571550000|2020-12-10 03:39:10|5583.9|5561.7|5583.9|5561.7|5583.9|5561.7|5583.9|5561.7|0
1607571580000|2020-12-10 03:39:40|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1607571610000|2020-12-10 03:40:10|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|0
1607571670000|2020-12-10 03:41:10|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|5585.3|5563.1|0
1607571700000|2020-12-10 03:41:40|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|0
1607571730000|2020-12-10 03:42:10|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|0
1607571760000|2020-12-10 03:42:40|5586.2|5563.9|5586.2|5563.9|5586.2|5563.9|5586.2|5563.9|0
1607571790000|2020-12-10 03:43:10|5586.4|5564|5586.4|5564|5586.4|5564|5586.4|5564|0
1607571820000|2020-12-10 03:43:40|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1607571850000|2020-12-10 03:44:10|5586.2|5563.9|5586.2|5563.9|5586.2|5563.9|5586.2|5563.9|0
1607571910000|2020-12-10 03:45:10|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|0
1607571940000|2020-12-10 03:45:40|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|0
1607571970000|2020-12-10 03:46:10|5587.4|5565|5587.4|5565|5587.4|5565|5587.4|5565|0
1607572000000|2020-12-10 03:46:40|5586.4|5564|5586.4|5564|5586.4|5564|5586.4|5564|0
1607572030000|2020-12-10 03:47:10|5586.2|5563.9|5586.2|5563.9|5586.2|5563.9|5586.2|5563.9|0
1607572060000|2020-12-10 03:47:40|5586.7|5564.3|5586.7|5564.3|5586.7|5564.3|5586.7|5564.3|0
1607572120000|2020-12-10 03:48:40|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|0
1607572150000|2020-12-10 03:49:10|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|0
1607572180000|2020-12-10 03:49:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607572210000|2020-12-10 03:50:10|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|0
1607572240000|2020-12-10 03:50:40|5585.6|5563.4|5585.6|5563.4|5585.6|5563.4|5585.6|5563.4|0
1607572270000|2020-12-10 03:51:10|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607572300000|2020-12-10 03:51:40|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1607572330000|2020-12-10 03:52:10|5584.8|5562.6|5584.8|5562.6|5584.8|5562.6|5584.8|5562.6|0
1607572360000|2020-12-10 03:52:40|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|0
1607572390000|2020-12-10 03:53:10|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607572420000|2020-12-10 03:53:40|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|0
1607572450000|2020-12-10 03:54:10|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607572480000|2020-12-10 03:54:40|5583.2|5561|5583.2|5561|5583.2|5561|5583.2|5561|0
1607572510000|2020-12-10 03:55:10|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|0
1607572540000|2020-12-10 03:55:40|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1607572570000|2020-12-10 03:56:10|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1607572600000|2020-12-10 03:56:40|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|0
1607572630000|2020-12-10 03:57:10|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1607572660000|2020-12-10 03:57:40|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|0
1607572690000|2020-12-10 03:58:10|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1607572720000|2020-12-10 03:58:40|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|0
1607572750000|2020-12-10 03:59:10|5583|5560.8|5583|5560.8|5583|5560.8|5583|5560.8|0
1607572780000|2020-12-10 03:59:40|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|0
1607572810000|2020-12-10 04:00:10|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1607572870000|2020-12-10 04:01:10|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|0
1607572900000|2020-12-10 04:01:40|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|0
1607572930000|2020-12-10 04:02:10|5585.7|5563.5|5585.7|5563.5|5585.7|5563.5|5585.7|5563.5|0
1607572960000|2020-12-10 04:02:40|5584.5|5562.3|5584.5|5562.3|5584.5|5562.3|5584.5|5562.3|0
1607572990000|2020-12-10 04:03:10|5586|5563.8|5586|5563.8|5586|5563.8|5586|5563.8|0
1607573020000|2020-12-10 04:03:40|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|0
1607573050000|2020-12-10 04:04:10|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|0
1607573080000|2020-12-10 04:04:40|5586.7|5564.3|5586.7|5564.3|5586.7|5564.3|5586.7|5564.3|0
1607573110000|2020-12-10 04:05:10|5587|5564.6|5587|5564.6|5587|5564.6|5587|5564.6|0
1607573140000|2020-12-10 04:05:40|5589.2|5566.8|5589.2|5566.8|5589.2|5566.8|5589.2|5566.8|0
1607573170000|2020-12-10 04:06:10|5589|5566.6|5589|5566.6|5589|5566.6|5589|5566.6|0
1607573200000|2020-12-10 04:06:40|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1607573230000|2020-12-10 04:07:10|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|0
1607573260000|2020-12-10 04:07:40|5589.2|5566.8|5589.2|5566.8|5589.2|5566.8|5589.2|5566.8|0
1607573290000|2020-12-10 04:08:10|5590|5567.6|5590|5567.6|5590|5567.6|5590|5567.6|0
1607573320000|2020-12-10 04:08:40|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|0
1607573350000|2020-12-10 04:09:10|5589|5566.6|5589|5566.6|5589|5566.6|5589|5566.6|0
1607573380000|2020-12-10 04:09:40|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|0
1607573410000|2020-12-10 04:10:10|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|0
1607573440000|2020-12-10 04:10:40|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|0
1607573470000|2020-12-10 04:11:10|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|0
1607573500000|2020-12-10 04:11:40|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1607573530000|2020-12-10 04:12:10|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|0
1607573560000|2020-12-10 04:12:40|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1607573590000|2020-12-10 04:13:10|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|0
1607573620000|2020-12-10 04:13:40|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1607573650000|2020-12-10 04:14:10|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|0
1607573680000|2020-12-10 04:14:40|5593.4|5571|5593.4|5571|5593.4|5571|5593.4|5571|0
1607573710000|2020-12-10 04:15:10|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|0
1607573740000|2020-12-10 04:15:40|5593.2|5570.8|5593.2|5570.8|5593.2|5570.8|5593.2|5570.8|0
1607573770000|2020-12-10 04:16:10|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1607573800000|2020-12-10 04:16:40|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|0
1607573830000|2020-12-10 04:17:10|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|0
1607573860000|2020-12-10 04:17:40|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|0
1607573890000|2020-12-10 04:18:10|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|0
1607573920000|2020-12-10 04:18:40|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607573950000|2020-12-10 04:19:10|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1607573980000|2020-12-10 04:19:40|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1607574010000|2020-12-10 04:20:10|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|0
1607574040000|2020-12-10 04:20:40|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1607574070000|2020-12-10 04:21:10|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1607574100000|2020-12-10 04:21:40|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|0
1607574130000|2020-12-10 04:22:10|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1607574190000|2020-12-10 04:23:10|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607574220000|2020-12-10 04:23:40|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1607574250000|2020-12-10 04:24:10|5592.3|5569.9|5592.3|5569.9|5592.3|5569.9|5592.3|5569.9|0
1607574280000|2020-12-10 04:24:40|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|0
1607574310000|2020-12-10 04:25:10|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|0
1607574340000|2020-12-10 04:25:40|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|0
1607574370000|2020-12-10 04:26:10|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|0
1607574400000|2020-12-10 04:26:40|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|5594.9|5572.5|0
1607574430000|2020-12-10 04:27:10|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|0
1607574460000|2020-12-10 04:27:40|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1607574520000|2020-12-10 04:28:40|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607574550000|2020-12-10 04:29:10|5597.4|5575|5597.4|5575|5597.4|5575|5597.4|5575|0
1607574610000|2020-12-10 04:30:10|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|0
1607574640000|2020-12-10 04:30:40|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|0
1607574670000|2020-12-10 04:31:10|5596.9|5574.5|5596.9|5574.5|5596.9|5574.5|5596.9|5574.5|0
1607574700000|2020-12-10 04:31:40|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1607574730000|2020-12-10 04:32:10|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|0
1607574760000|2020-12-10 04:32:40|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|5597.7|5575.3|0
1607574790000|2020-12-10 04:33:10|5596.4|5574|5596.4|5574|5596.4|5574|5596.4|5574|0
1607574820000|2020-12-10 04:33:40|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607574880000|2020-12-10 04:34:40|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|0
1607574910000|2020-12-10 04:35:10|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|5596.5|5574.1|0
1607574970000|2020-12-10 04:36:10|5597.2|5574.8|5597.2|5574.8|5597.2|5574.8|5597.2|5574.8|0
1607575000000|2020-12-10 04:36:40|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|5597.6|5575.2|0
1607575030000|2020-12-10 04:37:10|5599|5576.6|5599|5576.6|5599|5576.6|5599|5576.6|0
1607575060000|2020-12-10 04:37:40|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|0
1607575090000|2020-12-10 04:38:10|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1607575120000|2020-12-10 04:38:40|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1607575150000|2020-12-10 04:39:10|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1607575180000|2020-12-10 04:39:40|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|0
1607575210000|2020-12-10 04:40:10|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1607575240000|2020-12-10 04:40:40|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1607575270000|2020-12-10 04:41:10|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|5600.8|5578.4|0
1607575300000|2020-12-10 04:41:40|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|0
1607575330000|2020-12-10 04:42:10|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1607575360000|2020-12-10 04:42:40|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|5600.5|5578.1|0
1607575390000|2020-12-10 04:43:10|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607575420000|2020-12-10 04:43:40|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|0
1607575450000|2020-12-10 04:44:10|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|0
1607575480000|2020-12-10 04:44:40|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1607575510000|2020-12-10 04:45:10|5603.4|5581|5603.4|5581|5603.4|5581|5603.4|5581|0
1607575540000|2020-12-10 04:45:40|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1607575570000|2020-12-10 04:46:10|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607575600000|2020-12-10 04:46:40|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|0
1607575630000|2020-12-10 04:47:10|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|5603.3|5580.9|0
1607575690000|2020-12-10 04:48:10|5604.4|5582|5604.4|5582|5604.4|5582|5604.4|5582|0
1607575720000|2020-12-10 04:48:40|5603.4|5581|5603.4|5581|5603.4|5581|5603.4|5581|0
1607575750000|2020-12-10 04:49:10|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607575780000|2020-12-10 04:49:40|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|5602.8|5580.4|0
1607575810000|2020-12-10 04:50:10|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1607575840000|2020-12-10 04:50:40|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607575870000|2020-12-10 04:51:10|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1607575900000|2020-12-10 04:51:40|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|0
1607575930000|2020-12-10 04:52:10|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|5598.7|5576.3|0
1607575960000|2020-12-10 04:52:40|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|5599.9|5577.5|0
1607575990000|2020-12-10 04:53:10|5600|5577.6|5600|5577.6|5600|5577.6|5600|5577.6|0
1607576020000|2020-12-10 04:53:40|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|0
1607576050000|2020-12-10 04:54:10|5599|5576.6|5599|5576.6|5599|5576.6|5599|5576.6|0
1607576080000|2020-12-10 04:54:40|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|0
1607576110000|2020-12-10 04:55:10|5597.4|5575|5597.4|5575|5597.4|5575|5597.4|5575|0
1607576140000|2020-12-10 04:55:40|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607576170000|2020-12-10 04:56:10|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|5595.5|5573.1|0
1607576200000|2020-12-10 04:56:40|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1607576230000|2020-12-10 04:57:10|5594.5|5572.1|5594.5|5572.1|5594.5|5572.1|5594.5|5572.1|0
1607576260000|2020-12-10 04:57:40|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|0
1607576290000|2020-12-10 04:58:10|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1607576320000|2020-12-10 04:58:40|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607576350000|2020-12-10 04:59:10|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1607576380000|2020-12-10 04:59:40|5592|5569.6|5592|5569.6|5592|5569.6|5592|5569.6|0
1607641840000|2020-12-10 23:10:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1607641870000|2020-12-10 23:11:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1607641900000|2020-12-10 23:11:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1607641930000|2020-12-10 23:12:10|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1607641960000|2020-12-10 23:12:40|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1607641990000|2020-12-10 23:13:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1607642020000|2020-12-10 23:13:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607642050000|2020-12-10 23:14:10|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607642080000|2020-12-10 23:14:40|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1607642110000|2020-12-10 23:15:10|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1607642140000|2020-12-10 23:15:40|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1607642170000|2020-12-10 23:16:10|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|0
1607642200000|2020-12-10 23:16:40|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1607642230000|2020-12-10 23:17:10|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1607642260000|2020-12-10 23:17:40|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1607642290000|2020-12-10 23:18:10|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1607642320000|2020-12-10 23:18:40|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1607642350000|2020-12-10 23:19:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607642380000|2020-12-10 23:19:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1607642410000|2020-12-10 23:20:10|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1607642440000|2020-12-10 23:20:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1607642470000|2020-12-10 23:21:10|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1607642500000|2020-12-10 23:21:40|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|0
1607642530000|2020-12-10 23:22:10|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607642560000|2020-12-10 23:22:40|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|0
1607642590000|2020-12-10 23:23:10|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|0
1607642620000|2020-12-10 23:23:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1607642650000|2020-12-10 23:24:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607642680000|2020-12-10 23:24:40|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607642710000|2020-12-10 23:25:10|5539.4|5517.2|5539.4|5517.2|5539.4|5517.2|5539.4|5517.2|0
1607642740000|2020-12-10 23:25:40|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1607642770000|2020-12-10 23:26:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607642800000|2020-12-10 23:26:40|5538.3|5516.1|5538.3|5516.1|5538.3|5516.1|5538.3|5516.1|0
1607642830000|2020-12-10 23:27:10|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1607642860000|2020-12-10 23:27:40|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1607642890000|2020-12-10 23:28:10|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1607642920000|2020-12-10 23:28:40|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1607642950000|2020-12-10 23:29:10|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1607642980000|2020-12-10 23:29:40|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1607643010000|2020-12-10 23:30:10|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1607643040000|2020-12-10 23:30:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1607643070000|2020-12-10 23:31:10|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1607643100000|2020-12-10 23:31:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607643130000|2020-12-10 23:32:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1607643160000|2020-12-10 23:32:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1607643190000|2020-12-10 23:33:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1607643220000|2020-12-10 23:33:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607643250000|2020-12-10 23:34:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1607643280000|2020-12-10 23:34:40|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1607643310000|2020-12-10 23:35:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607643340000|2020-12-10 23:35:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1607643370000|2020-12-10 23:36:10|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1607643400000|2020-12-10 23:36:40|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1607643430000|2020-12-10 23:37:10|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1607643460000|2020-12-10 23:37:40|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|0
1607643490000|2020-12-10 23:38:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1607643520000|2020-12-10 23:38:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1607643550000|2020-12-10 23:39:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1607643580000|2020-12-10 23:39:40|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1607643610000|2020-12-10 23:40:10|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1607643640000|2020-12-10 23:40:40|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1607643670000|2020-12-10 23:41:10|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1607643700000|2020-12-10 23:41:40|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607643730000|2020-12-10 23:42:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607643760000|2020-12-10 23:42:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607643790000|2020-12-10 23:43:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607643820000|2020-12-10 23:43:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1607643850000|2020-12-10 23:44:10|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1607643880000|2020-12-10 23:44:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1607643910000|2020-12-10 23:45:10|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1607643940000|2020-12-10 23:45:40|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1607644000000|2020-12-10 23:46:40|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1607644030000|2020-12-10 23:47:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607644060000|2020-12-10 23:47:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607644090000|2020-12-10 23:48:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1607644120000|2020-12-10 23:48:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607644150000|2020-12-10 23:49:10|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1607644180000|2020-12-10 23:49:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1607644210000|2020-12-10 23:50:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1607644240000|2020-12-10 23:50:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1607644270000|2020-12-10 23:51:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1607644300000|2020-12-10 23:51:40|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607644360000|2020-12-10 23:52:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607644390000|2020-12-10 23:53:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607644420000|2020-12-10 23:53:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607644450000|2020-12-10 23:54:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1607644480000|2020-12-10 23:54:40|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1607644510000|2020-12-10 23:55:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1607644570000|2020-12-10 23:56:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1607644600000|2020-12-10 23:56:40|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1607644630000|2020-12-10 23:57:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1607644660000|2020-12-10 23:57:40|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1607644690000|2020-12-10 23:58:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1607644720000|2020-12-10 23:58:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1607644750000|2020-12-10 23:59:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1607644780000|2020-12-10 23:59:40|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1607644810000|2020-12-11 00:00:10|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1607644840000|2020-12-11 00:00:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607644870000|2020-12-11 00:01:10|5544.2|5522|5544.2|5522|5544.2|5522|5544.2|5522|0
1607644900000|2020-12-11 00:01:40|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|5545.4|5523.2|0
1607644930000|2020-12-11 00:02:10|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1607644960000|2020-12-11 00:02:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1607644990000|2020-12-11 00:03:10|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1607645020000|2020-12-11 00:03:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607645050000|2020-12-11 00:04:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1607645080000|2020-12-11 00:04:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1607645110000|2020-12-11 00:05:10|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1607645140000|2020-12-11 00:05:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607645170000|2020-12-11 00:06:10|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1607645200000|2020-12-11 00:06:40|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1607645230000|2020-12-11 00:07:10|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607645260000|2020-12-11 00:07:40|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1607645290000|2020-12-11 00:08:10|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|0
1607645320000|2020-12-11 00:08:40|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607645350000|2020-12-11 00:09:10|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1607645380000|2020-12-11 00:09:40|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1607645410000|2020-12-11 00:10:10|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1607645440000|2020-12-11 00:10:40|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|0
1607645470000|2020-12-11 00:11:10|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1607645500000|2020-12-11 00:11:40|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1607645530000|2020-12-11 00:12:10|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607645560000|2020-12-11 00:12:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1607645590000|2020-12-11 00:13:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1607645620000|2020-12-11 00:13:40|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|0
1607645650000|2020-12-11 00:14:10|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1607645680000|2020-12-11 00:14:40|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|5544.3|5522.1|0
1607645710000|2020-12-11 00:15:10|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|5544.7|5522.5|0
1607645740000|2020-12-11 00:15:40|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1607645770000|2020-12-11 00:16:10|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1607645800000|2020-12-11 00:16:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1607645860000|2020-12-11 00:17:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1607645890000|2020-12-11 00:18:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607645920000|2020-12-11 00:18:40|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1607645950000|2020-12-11 00:19:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607645980000|2020-12-11 00:19:40|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1607646010000|2020-12-11 00:20:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1607646040000|2020-12-11 00:20:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1607646070000|2020-12-11 00:21:10|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1607646100000|2020-12-11 00:21:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607646130000|2020-12-11 00:22:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1607646160000|2020-12-11 00:22:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1607646250000|2020-12-11 00:24:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607646280000|2020-12-11 00:24:40|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607646310000|2020-12-11 00:25:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1607646340000|2020-12-11 00:25:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1607646370000|2020-12-11 00:26:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1607646400000|2020-12-11 00:26:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607646430000|2020-12-11 00:27:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607646460000|2020-12-11 00:27:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1607646490000|2020-12-11 00:28:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607646520000|2020-12-11 00:28:40|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1607646550000|2020-12-11 00:29:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1607646580000|2020-12-11 00:29:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1607646610000|2020-12-11 00:30:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1607646640000|2020-12-11 00:30:40|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1607646670000|2020-12-11 00:31:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1607646700000|2020-12-11 00:31:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607646730000|2020-12-11 00:32:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1607646760000|2020-12-11 00:32:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1607646790000|2020-12-11 00:33:10|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1607646820000|2020-12-11 00:33:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1607646850000|2020-12-11 00:34:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607646880000|2020-12-11 00:34:40|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607646910000|2020-12-11 00:35:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607646940000|2020-12-11 00:35:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607646970000|2020-12-11 00:36:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1607647000000|2020-12-11 00:36:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1607647060000|2020-12-11 00:37:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1607647090000|2020-12-11 00:38:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1607647120000|2020-12-11 00:38:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607647150000|2020-12-11 00:39:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1607647180000|2020-12-11 00:39:40|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607647210000|2020-12-11 00:40:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607647240000|2020-12-11 00:40:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1607647270000|2020-12-11 00:41:10|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1607647300000|2020-12-11 00:41:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607647330000|2020-12-11 00:42:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607647360000|2020-12-11 00:42:40|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1607647390000|2020-12-11 00:43:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1607647420000|2020-12-11 00:43:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607647450000|2020-12-11 00:44:10|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1607647480000|2020-12-11 00:44:40|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1607647510000|2020-12-11 00:45:10|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1607647540000|2020-12-11 00:45:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1607647600000|2020-12-11 00:46:40|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1607647630000|2020-12-11 00:47:10|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607647660000|2020-12-11 00:47:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1607647690000|2020-12-11 00:48:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1607647720000|2020-12-11 00:48:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1607647750000|2020-12-11 00:49:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1607647780000|2020-12-11 00:49:40|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1607647810000|2020-12-11 00:50:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607647840000|2020-12-11 00:50:40|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1607647870000|2020-12-11 00:51:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1607647900000|2020-12-11 00:51:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1607647930000|2020-12-11 00:52:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607647960000|2020-12-11 00:52:40|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1607647990000|2020-12-11 00:53:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607648020000|2020-12-11 00:53:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1607648050000|2020-12-11 00:54:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607648080000|2020-12-11 00:54:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1607648110000|2020-12-11 00:55:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607648140000|2020-12-11 00:55:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607648170000|2020-12-11 00:56:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1607648200000|2020-12-11 00:56:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1607648230000|2020-12-11 00:57:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1607648260000|2020-12-11 00:57:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1607648290000|2020-12-11 00:58:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607648320000|2020-12-11 00:58:40|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1607648350000|2020-12-11 00:59:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1607648380000|2020-12-11 00:59:40|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1607648410000|2020-12-11 01:00:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1607648440000|2020-12-11 01:00:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1607648470000|2020-12-11 01:01:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607648500000|2020-12-11 01:01:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1607648530000|2020-12-11 01:02:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1607648560000|2020-12-11 01:02:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607648590000|2020-12-11 01:03:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1607648620000|2020-12-11 01:03:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607648650000|2020-12-11 01:04:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607648710000|2020-12-11 01:05:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1607648740000|2020-12-11 01:05:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1607648770000|2020-12-11 01:06:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607648800000|2020-12-11 01:06:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1607648830000|2020-12-11 01:07:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1607648860000|2020-12-11 01:07:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1607648890000|2020-12-11 01:08:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1607648920000|2020-12-11 01:08:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1607648950000|2020-12-11 01:09:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607648980000|2020-12-11 01:09:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607649010000|2020-12-11 01:10:10|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1607649040000|2020-12-11 01:10:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1607649070000|2020-12-11 01:11:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1607649100000|2020-12-11 01:11:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1607649130000|2020-12-11 01:12:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607649220000|2020-12-11 01:13:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1607649250000|2020-12-11 01:14:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1607649280000|2020-12-11 01:14:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1607649310000|2020-12-11 01:15:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607649340000|2020-12-11 01:15:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607649370000|2020-12-11 01:16:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607649400000|2020-12-11 01:16:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607649430000|2020-12-11 01:17:10|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1607649460000|2020-12-11 01:17:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1607649490000|2020-12-11 01:18:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1607649520000|2020-12-11 01:18:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1607649550000|2020-12-11 01:19:10|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1607649580000|2020-12-11 01:19:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607649610000|2020-12-11 01:20:10|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1607649640000|2020-12-11 01:20:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1607649670000|2020-12-11 01:21:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1607649700000|2020-12-11 01:21:40|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1607649730000|2020-12-11 01:22:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1607649760000|2020-12-11 01:22:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1607649790000|2020-12-11 01:23:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1607649820000|2020-12-11 01:23:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1607649850000|2020-12-11 01:24:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1607649880000|2020-12-11 01:24:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1607649940000|2020-12-11 01:25:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1607649970000|2020-12-11 01:26:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1607650000000|2020-12-11 01:26:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1607650030000|2020-12-11 01:27:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1607650060000|2020-12-11 01:27:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1607650090000|2020-12-11 01:28:10|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1607650120000|2020-12-11 01:28:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1607650150000|2020-12-11 01:29:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607650180000|2020-12-11 01:29:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1607650210000|2020-12-11 01:30:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1607650240000|2020-12-11 01:30:40|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1607650270000|2020-12-11 01:31:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1607650300000|2020-12-11 01:31:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1607650330000|2020-12-11 01:32:10|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|0
1607650360000|2020-12-11 01:32:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607650390000|2020-12-11 01:33:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1607650420000|2020-12-11 01:33:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1607650450000|2020-12-11 01:34:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1607650480000|2020-12-11 01:34:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607650510000|2020-12-11 01:35:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1607650540000|2020-12-11 01:35:40|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1607650570000|2020-12-11 01:36:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1607650600000|2020-12-11 01:36:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1607650630000|2020-12-11 01:37:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1607650660000|2020-12-11 01:37:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1607650690000|2020-12-11 01:38:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1607650720000|2020-12-11 01:38:40|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1607650750000|2020-12-11 01:39:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1607650780000|2020-12-11 01:39:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1607650810000|2020-12-11 01:40:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1607650840000|2020-12-11 01:40:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1607650870000|2020-12-11 01:41:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1607650900000|2020-12-11 01:41:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1607650930000|2020-12-11 01:42:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607650960000|2020-12-11 01:42:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607651020000|2020-12-11 01:43:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1607651050000|2020-12-11 01:44:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1607651080000|2020-12-11 01:44:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1607651110000|2020-12-11 01:45:10|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1607651140000|2020-12-11 01:45:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1607651170000|2020-12-11 01:46:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1607651200000|2020-12-11 01:46:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1607651230000|2020-12-11 01:47:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1607651290000|2020-12-11 01:48:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1607651320000|2020-12-11 01:48:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607651350000|2020-12-11 01:49:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1607651380000|2020-12-11 01:49:40|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1607651410000|2020-12-11 01:50:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1607651440000|2020-12-11 01:50:40|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1607651470000|2020-12-11 01:51:10|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1607651500000|2020-12-11 01:51:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607651530000|2020-12-11 01:52:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607651560000|2020-12-11 01:52:40|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1607651620000|2020-12-11 01:53:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607651680000|2020-12-11 01:54:40|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1607651710000|2020-12-11 01:55:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607651740000|2020-12-11 01:55:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1607651770000|2020-12-11 01:56:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607651800000|2020-12-11 01:56:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607651830000|2020-12-11 01:57:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607651860000|2020-12-11 01:57:40|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607651890000|2020-12-11 01:58:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1607651920000|2020-12-11 01:58:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607651950000|2020-12-11 01:59:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1607651980000|2020-12-11 01:59:40|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607652010000|2020-12-11 02:00:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607652040000|2020-12-11 02:00:40|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1607652070000|2020-12-11 02:01:10|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1607652100000|2020-12-11 02:01:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607652130000|2020-12-11 02:02:10|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607652160000|2020-12-11 02:02:40|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607652190000|2020-12-11 02:03:10|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607652220000|2020-12-11 02:03:40|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1607652250000|2020-12-11 02:04:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1607652310000|2020-12-11 02:05:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1607652340000|2020-12-11 02:05:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1607652370000|2020-12-11 02:06:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607652400000|2020-12-11 02:06:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607652460000|2020-12-11 02:07:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1607652520000|2020-12-11 02:08:40|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1607652580000|2020-12-11 02:09:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1607652610000|2020-12-11 02:10:10|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1607652640000|2020-12-11 02:10:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607652670000|2020-12-11 02:11:10|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1607652700000|2020-12-11 02:11:40|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1607652730000|2020-12-11 02:12:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1607652760000|2020-12-11 02:12:40|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1607652790000|2020-12-11 02:13:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607652820000|2020-12-11 02:13:40|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1607652850000|2020-12-11 02:14:10|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607652880000|2020-12-11 02:14:40|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1607652910000|2020-12-11 02:15:10|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1607652940000|2020-12-11 02:15:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607652970000|2020-12-11 02:16:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607653000000|2020-12-11 02:16:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1607653030000|2020-12-11 02:17:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607653060000|2020-12-11 02:17:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607653090000|2020-12-11 02:18:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1607653120000|2020-12-11 02:18:40|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1607653150000|2020-12-11 02:19:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607653180000|2020-12-11 02:19:40|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1607653210000|2020-12-11 02:20:10|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1607653240000|2020-12-11 02:20:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607653270000|2020-12-11 02:21:10|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1607653300000|2020-12-11 02:21:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1607653330000|2020-12-11 02:22:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607653360000|2020-12-11 02:22:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1607653390000|2020-12-11 02:23:10|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1607653420000|2020-12-11 02:23:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607653450000|2020-12-11 02:24:10|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1607653480000|2020-12-11 02:24:40|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1607653510000|2020-12-11 02:25:10|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1607653540000|2020-12-11 02:25:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1607653600000|2020-12-11 02:26:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1607653630000|2020-12-11 02:27:10|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1607653660000|2020-12-11 02:27:40|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1607653690000|2020-12-11 02:28:10|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1607653720000|2020-12-11 02:28:40|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1607653750000|2020-12-11 02:29:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1607653780000|2020-12-11 02:29:40|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1607653810000|2020-12-11 02:30:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1607653840000|2020-12-11 02:30:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1607653870000|2020-12-11 02:31:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1607653900000|2020-12-11 02:31:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1607653930000|2020-12-11 02:32:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1607653960000|2020-12-11 02:32:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1607653990000|2020-12-11 02:33:10|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1607654020000|2020-12-11 02:33:40|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1607654050000|2020-12-11 02:34:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1607654080000|2020-12-11 02:34:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1607654110000|2020-12-11 02:35:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1607654140000|2020-12-11 02:35:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1607654170000|2020-12-11 02:36:10|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1607654200000|2020-12-11 02:36:40|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1607654230000|2020-12-11 02:37:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1607654260000|2020-12-11 02:37:40|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|0
1607654290000|2020-12-11 02:38:10|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|0
1607654320000|2020-12-11 02:38:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1607654350000|2020-12-11 02:39:10|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607654380000|2020-12-11 02:39:40|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1607654410000|2020-12-11 02:40:10|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1607654440000|2020-12-11 02:40:40|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|0
1607654470000|2020-12-11 02:41:10|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1607654500000|2020-12-11 02:41:40|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1607654530000|2020-12-11 02:42:10|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1607654560000|2020-12-11 02:42:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1607654590000|2020-12-11 02:43:10|5534|5512|5534|5512|5534|5512|5534|5512|0
1607654620000|2020-12-11 02:43:40|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1607654650000|2020-12-11 02:44:10|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1607654680000|2020-12-11 02:44:40|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607654710000|2020-12-11 02:45:10|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1607654740000|2020-12-11 02:45:40|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1607654770000|2020-12-11 02:46:10|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1607654800000|2020-12-11 02:46:40|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1607654830000|2020-12-11 02:47:10|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|0
1607654860000|2020-12-11 02:47:40|5535|5513|5535|5513|5535|5513|5535|5513|0
1607654890000|2020-12-11 02:48:10|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1607654920000|2020-12-11 02:48:40|5534|5512|5534|5512|5534|5512|5534|5512|0
1607654950000|2020-12-11 02:49:10|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1607654980000|2020-12-11 02:49:40|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1607655010000|2020-12-11 02:50:10|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1607655040000|2020-12-11 02:50:40|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|0
1607655070000|2020-12-11 02:51:10|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1607655100000|2020-12-11 02:51:40|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1607655130000|2020-12-11 02:52:10|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1607655160000|2020-12-11 02:52:40|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1607655220000|2020-12-11 02:53:40|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1607655250000|2020-12-11 02:54:10|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|0
1607655280000|2020-12-11 02:54:40|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1607655340000|2020-12-11 02:55:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1607655400000|2020-12-11 02:56:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1607655430000|2020-12-11 02:57:10|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1607655460000|2020-12-11 02:57:40|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1607655490000|2020-12-11 02:58:10|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1607655520000|2020-12-11 02:58:40|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1607655550000|2020-12-11 02:59:10|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1607655580000|2020-12-11 02:59:40|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1607655610000|2020-12-11 03:00:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1607655640000|2020-12-11 03:00:40|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1607655670000|2020-12-11 03:01:10|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1607655700000|2020-12-11 03:01:40|5528|5506|5528|5506|5528|5506|5528|5506|0
1607655730000|2020-12-11 03:02:10|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1607655760000|2020-12-11 03:02:40|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1607655790000|2020-12-11 03:03:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1607655820000|2020-12-11 03:03:40|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|0
1607655850000|2020-12-11 03:04:10|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1607655880000|2020-12-11 03:04:40|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1607655910000|2020-12-11 03:05:10|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1607655940000|2020-12-11 03:05:40|5530.4|5508.4|5530.4|5508.4|5530.4|5508.4|5530.4|5508.4|0
1607656000000|2020-12-11 03:06:40|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1607656030000|2020-12-11 03:07:10|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1607656060000|2020-12-11 03:07:40|5532|5510|5532|5510|5532|5510|5532|5510|0
1607656090000|2020-12-11 03:08:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1607656120000|2020-12-11 03:08:40|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1607656150000|2020-12-11 03:09:10|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1607656180000|2020-12-11 03:09:40|5534|5512|5534|5512|5534|5512|5534|5512|0
1607656210000|2020-12-11 03:10:10|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|0
1607656240000|2020-12-11 03:10:40|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|0
1607656270000|2020-12-11 03:11:10|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1607656300000|2020-12-11 03:11:40|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1607656330000|2020-12-11 03:12:10|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1607656360000|2020-12-11 03:12:40|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1607656390000|2020-12-11 03:13:10|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1607656420000|2020-12-11 03:13:40|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1607656450000|2020-12-11 03:14:10|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|0
1607656480000|2020-12-11 03:14:40|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1607656510000|2020-12-11 03:15:10|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1607656540000|2020-12-11 03:15:40|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|0
1607656570000|2020-12-11 03:16:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1607656600000|2020-12-11 03:16:40|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|0
1607656630000|2020-12-11 03:17:10|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1607656660000|2020-12-11 03:17:40|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|0
1607656690000|2020-12-11 03:18:10|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1607656720000|2020-12-11 03:18:40|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1607656750000|2020-12-11 03:19:10|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1607656810000|2020-12-11 03:20:10|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|0
1607656840000|2020-12-11 03:20:40|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1607656870000|2020-12-11 03:21:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1607656900000|2020-12-11 03:21:40|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1607656930000|2020-12-11 03:22:10|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1607656960000|2020-12-11 03:22:40|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1607656990000|2020-12-11 03:23:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1607657020000|2020-12-11 03:23:40|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1607657080000|2020-12-11 03:24:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1607657110000|2020-12-11 03:25:10|5532|5510|5532|5510|5532|5510|5532|5510|0
1607657140000|2020-12-11 03:25:40|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1607657170000|2020-12-11 03:26:10|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1607657200000|2020-12-11 03:26:40|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1607657230000|2020-12-11 03:27:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1607657260000|2020-12-11 03:27:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1607657290000|2020-12-11 03:28:10|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1607657320000|2020-12-11 03:28:40|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1607657350000|2020-12-11 03:29:10|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1607657380000|2020-12-11 03:29:40|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1607657410000|2020-12-11 03:30:10|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|5537.9|5515.7|0
1607657440000|2020-12-11 03:30:40|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1607657470000|2020-12-11 03:31:10|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|0
1607657500000|2020-12-11 03:31:40|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1607657530000|2020-12-11 03:32:10|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1607657560000|2020-12-11 03:32:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1607657590000|2020-12-11 03:33:10|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1607657620000|2020-12-11 03:33:40|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|0
1607657650000|2020-12-11 03:34:10|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1607657680000|2020-12-11 03:34:40|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|0
1607657740000|2020-12-11 03:35:40|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1607657770000|2020-12-11 03:36:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607657800000|2020-12-11 03:36:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1607657830000|2020-12-11 03:37:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607657860000|2020-12-11 03:37:40|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607657890000|2020-12-11 03:38:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1607657920000|2020-12-11 03:38:40|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1607657950000|2020-12-11 03:39:10|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1607657980000|2020-12-11 03:39:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1607658010000|2020-12-11 03:40:10|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1607658040000|2020-12-11 03:40:40|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1607658070000|2020-12-11 03:41:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1607658100000|2020-12-11 03:41:40|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1607658130000|2020-12-11 03:42:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1607658160000|2020-12-11 03:42:40|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607658190000|2020-12-11 03:43:10|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|0
1607658220000|2020-12-11 03:43:40|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1607658250000|2020-12-11 03:44:10|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|0
1607658280000|2020-12-11 03:44:40|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1607658310000|2020-12-11 03:45:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1607658340000|2020-12-11 03:45:40|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1607658370000|2020-12-11 03:46:10|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607658400000|2020-12-11 03:46:40|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1607658430000|2020-12-11 03:47:10|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607658460000|2020-12-11 03:47:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1607658490000|2020-12-11 03:48:10|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1607658520000|2020-12-11 03:48:40|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607658550000|2020-12-11 03:49:10|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1607658580000|2020-12-11 03:49:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1607658610000|2020-12-11 03:50:10|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|0
1607658640000|2020-12-11 03:50:40|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1607658670000|2020-12-11 03:51:10|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1607658700000|2020-12-11 03:51:40|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1607658730000|2020-12-11 03:52:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1607658760000|2020-12-11 03:52:40|5538.3|5516.1|5538.3|5516.1|5538.3|5516.1|5538.3|5516.1|0
1607658790000|2020-12-11 03:53:10|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|5538.8|5516.6|0
1607658820000|2020-12-11 03:53:40|5540|5517.8|5540|5517.8|5540|5517.8|5540|5517.8|0
1607658850000|2020-12-11 03:54:10|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607658880000|2020-12-11 03:54:40|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607658910000|2020-12-11 03:55:10|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1607658940000|2020-12-11 03:55:40|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1607658970000|2020-12-11 03:56:10|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1607659000000|2020-12-11 03:56:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1607659030000|2020-12-11 03:57:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1607659090000|2020-12-11 03:58:10|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1607659120000|2020-12-11 03:58:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1607659150000|2020-12-11 03:59:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1607659180000|2020-12-11 03:59:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1607659210000|2020-12-11 04:00:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1607659240000|2020-12-11 04:00:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1607659270000|2020-12-11 04:01:10|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|0
1607659300000|2020-12-11 04:01:40|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1607659330000|2020-12-11 04:02:10|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1607659360000|2020-12-11 04:02:40|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1607659390000|2020-12-11 04:03:10|5544.2|5522|5544.2|5522|5544.2|5522|5544.2|5522|0
1607659420000|2020-12-11 04:03:40|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1607659450000|2020-12-11 04:04:10|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1607659480000|2020-12-11 04:04:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1607659510000|2020-12-11 04:05:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1607659540000|2020-12-11 04:05:40|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607659570000|2020-12-11 04:06:10|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|0
1607659600000|2020-12-11 04:06:40|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1607659630000|2020-12-11 04:07:10|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|0
1607659660000|2020-12-11 04:07:40|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|0
1607659690000|2020-12-11 04:08:10|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|5539.5|5517.3|0
1607659720000|2020-12-11 04:08:40|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|0
1607659750000|2020-12-11 04:09:10|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|0
1607659780000|2020-12-11 04:09:40|5539.8|5517.6|5539.8|5517.6|5539.8|5517.6|5539.8|5517.6|0
1607659810000|2020-12-11 04:10:10|5540|5517.8|5540|5517.8|5540|5517.8|5540|5517.8|0
1607659840000|2020-12-11 04:10:40|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607659870000|2020-12-11 04:11:10|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1607659900000|2020-12-11 04:11:40|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1607659930000|2020-12-11 04:12:10|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1607659960000|2020-12-11 04:12:40|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1607659990000|2020-12-11 04:13:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1607660020000|2020-12-11 04:13:40|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|0
1607660080000|2020-12-11 04:14:40|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1607660110000|2020-12-11 04:15:10|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607660140000|2020-12-11 04:15:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607660170000|2020-12-11 04:16:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1607660200000|2020-12-11 04:16:40|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1607660230000|2020-12-11 04:17:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1607660260000|2020-12-11 04:17:40|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607660290000|2020-12-11 04:18:10|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607660320000|2020-12-11 04:18:40|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1607660350000|2020-12-11 04:19:10|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1607660380000|2020-12-11 04:19:40|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1607660410000|2020-12-11 04:20:10|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1607660440000|2020-12-11 04:20:40|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1607660470000|2020-12-11 04:21:10|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607660500000|2020-12-11 04:21:40|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1607660530000|2020-12-11 04:22:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1607660560000|2020-12-11 04:22:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607660590000|2020-12-11 04:23:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1607660620000|2020-12-11 04:23:40|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1607660650000|2020-12-11 04:24:10|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1607660680000|2020-12-11 04:24:40|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1607660710000|2020-12-11 04:25:10|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1607660740000|2020-12-11 04:25:40|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1607660770000|2020-12-11 04:26:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1607660800000|2020-12-11 04:26:40|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1607660830000|2020-12-11 04:27:10|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1607660860000|2020-12-11 04:27:40|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1607660890000|2020-12-11 04:28:10|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1607660920000|2020-12-11 04:28:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1607660950000|2020-12-11 04:29:10|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|5544.5|5522.3|0
1607660980000|2020-12-11 04:29:40|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|5545.1|5522.9|0
1607661010000|2020-12-11 04:30:10|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1607661040000|2020-12-11 04:30:40|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1607661070000|2020-12-11 04:31:10|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1607661100000|2020-12-11 04:31:40|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1607661130000|2020-12-11 04:32:10|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1607661160000|2020-12-11 04:32:40|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1607661190000|2020-12-11 04:33:10|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1607661220000|2020-12-11 04:33:40|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1607661250000|2020-12-11 04:34:10|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1607661280000|2020-12-11 04:34:40|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|5543.8|5521.6|0
1607661340000|2020-12-11 04:35:40|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1607661370000|2020-12-11 04:36:10|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1607661400000|2020-12-11 04:36:40|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1607661430000|2020-12-11 04:37:10|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1607661460000|2020-12-11 04:37:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1607661490000|2020-12-11 04:38:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1607661520000|2020-12-11 04:38:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1607661550000|2020-12-11 04:39:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1607661580000|2020-12-11 04:39:40|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1607661610000|2020-12-11 04:40:10|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1607661640000|2020-12-11 04:40:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1607661670000|2020-12-11 04:41:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1607661700000|2020-12-11 04:41:40|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1607661730000|2020-12-11 04:42:10|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1607661760000|2020-12-11 04:42:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607661790000|2020-12-11 04:43:10|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1607661820000|2020-12-11 04:43:40|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1607661850000|2020-12-11 04:44:10|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1607661880000|2020-12-11 04:44:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1607661910000|2020-12-11 04:45:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1607661970000|2020-12-11 04:46:10|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1607662000000|2020-12-11 04:46:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1607662030000|2020-12-11 04:47:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1607662060000|2020-12-11 04:47:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1607662090000|2020-12-11 04:48:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607662120000|2020-12-11 04:48:40|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1607662150000|2020-12-11 04:49:10|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1607662180000|2020-12-11 04:49:40|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1607662210000|2020-12-11 04:50:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1607662240000|2020-12-11 04:50:40|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1607662270000|2020-12-11 04:51:10|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1607662300000|2020-12-11 04:51:40|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1607662330000|2020-12-11 04:52:10|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1607662360000|2020-12-11 04:52:40|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607662390000|2020-12-11 04:53:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1607662420000|2020-12-11 04:53:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1607662450000|2020-12-11 04:54:10|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1607662480000|2020-12-11 04:54:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1607662510000|2020-12-11 04:55:10|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1607662540000|2020-12-11 04:55:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1607662600000|2020-12-11 04:56:40|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1607662630000|2020-12-11 04:57:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1607662660000|2020-12-11 04:57:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1607662690000|2020-12-11 04:58:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1607662720000|2020-12-11 04:58:40|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1607662750000|2020-12-11 04:59:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1607662780000|2020-12-11 04:59:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1607901010000|2020-12-13 23:10:10|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1607901040000|2020-12-13 23:10:40|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1607901070000|2020-12-13 23:11:10|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1607901100000|2020-12-13 23:11:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1607901130000|2020-12-13 23:12:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607901160000|2020-12-13 23:12:40|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1607901190000|2020-12-13 23:13:10|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1607901220000|2020-12-13 23:13:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607901250000|2020-12-13 23:14:10|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|0
1607901280000|2020-12-13 23:14:40|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1607901310000|2020-12-13 23:15:10|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1607901340000|2020-12-13 23:15:40|5567.2|5545|5567.2|5545|5567.2|5545|5567.2|5545|0
1607901370000|2020-12-13 23:16:10|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1607901400000|2020-12-13 23:16:40|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1607901430000|2020-12-13 23:17:10|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607901460000|2020-12-13 23:17:40|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607901490000|2020-12-13 23:18:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607901520000|2020-12-13 23:18:40|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1607901550000|2020-12-13 23:19:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607901580000|2020-12-13 23:19:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607901610000|2020-12-13 23:20:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1607901640000|2020-12-13 23:20:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1607901670000|2020-12-13 23:21:10|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1607901700000|2020-12-13 23:21:40|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1607901760000|2020-12-13 23:22:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607901790000|2020-12-13 23:23:10|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1607901820000|2020-12-13 23:23:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1607901850000|2020-12-13 23:24:10|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1607901880000|2020-12-13 23:24:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1607901910000|2020-12-13 23:25:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1607901940000|2020-12-13 23:25:40|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1607901970000|2020-12-13 23:26:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1607902000000|2020-12-13 23:26:40|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|0
1607902030000|2020-12-13 23:27:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1607902060000|2020-12-13 23:27:40|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1607902090000|2020-12-13 23:28:10|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1607902120000|2020-12-13 23:28:40|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|0
1607902150000|2020-12-13 23:29:10|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1607902180000|2020-12-13 23:29:40|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1607902210000|2020-12-13 23:30:10|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1607902240000|2020-12-13 23:30:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1607902270000|2020-12-13 23:31:10|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1607902300000|2020-12-13 23:31:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1607902330000|2020-12-13 23:32:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607902360000|2020-12-13 23:32:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607902390000|2020-12-13 23:33:10|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|0
1607902420000|2020-12-13 23:33:40|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1607902450000|2020-12-13 23:34:10|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1607902480000|2020-12-13 23:34:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607902510000|2020-12-13 23:35:10|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1607902540000|2020-12-13 23:35:40|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|0
1607902570000|2020-12-13 23:36:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607902600000|2020-12-13 23:36:40|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1607902630000|2020-12-13 23:37:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1607902660000|2020-12-13 23:37:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1607902690000|2020-12-13 23:38:10|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1607902720000|2020-12-13 23:38:40|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1607902750000|2020-12-13 23:39:10|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1607902780000|2020-12-13 23:39:40|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1607902810000|2020-12-13 23:40:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607902840000|2020-12-13 23:40:40|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1607902870000|2020-12-13 23:41:10|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1607902900000|2020-12-13 23:41:40|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1607902930000|2020-12-13 23:42:10|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1607902960000|2020-12-13 23:42:40|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1607902990000|2020-12-13 23:43:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1607903020000|2020-12-13 23:43:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1607903050000|2020-12-13 23:44:10|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607903080000|2020-12-13 23:44:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607903110000|2020-12-13 23:45:10|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1607903140000|2020-12-13 23:45:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607903170000|2020-12-13 23:46:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607903200000|2020-12-13 23:46:40|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1607903230000|2020-12-13 23:47:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1607903260000|2020-12-13 23:47:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1607903290000|2020-12-13 23:48:10|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1607903320000|2020-12-13 23:48:40|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1607903350000|2020-12-13 23:49:10|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1607903380000|2020-12-13 23:49:40|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1607903410000|2020-12-13 23:50:10|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|0
1607903440000|2020-12-13 23:50:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1607903470000|2020-12-13 23:51:10|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1607903500000|2020-12-13 23:51:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1607903530000|2020-12-13 23:52:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1607903560000|2020-12-13 23:52:40|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1607903590000|2020-12-13 23:53:10|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1607903620000|2020-12-13 23:53:40|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1607903650000|2020-12-13 23:54:10|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1607903680000|2020-12-13 23:54:40|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607903710000|2020-12-13 23:55:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1607903740000|2020-12-13 23:55:40|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1607903770000|2020-12-13 23:56:10|5575.2|5553|5575.2|5553|5575.2|5553|5575.2|5553|0
1607903800000|2020-12-13 23:56:40|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1607903830000|2020-12-13 23:57:10|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1607903860000|2020-12-13 23:57:40|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|0
1607903890000|2020-12-13 23:58:10|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1607903920000|2020-12-13 23:58:40|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1607903950000|2020-12-13 23:59:10|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1607903980000|2020-12-13 23:59:40|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1607904010000|2020-12-14 00:00:10|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|0
1607904040000|2020-12-14 00:00:40|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|0
1607904070000|2020-12-14 00:01:10|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1607904100000|2020-12-14 00:01:40|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|0
1607904130000|2020-12-14 00:02:10|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1607904160000|2020-12-14 00:02:40|5583.8|5561.6|5583.8|5561.6|5583.8|5561.6|5583.8|5561.6|0
1607904190000|2020-12-14 00:03:10|5586.4|5564|5586.4|5564|5586.4|5564|5586.4|5564|0
1607904220000|2020-12-14 00:03:40|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|0
1607904250000|2020-12-14 00:04:10|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607904280000|2020-12-14 00:04:40|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|0
1607904310000|2020-12-14 00:05:10|5591|5568.6|5591|5568.6|5591|5568.6|5591|5568.6|0
1607904340000|2020-12-14 00:05:40|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1607904370000|2020-12-14 00:06:10|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1607904400000|2020-12-14 00:06:40|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1607904430000|2020-12-14 00:07:10|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|5591.5|5569.1|0
1607904460000|2020-12-14 00:07:40|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1607904490000|2020-12-14 00:08:10|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|0
1607904520000|2020-12-14 00:08:40|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1607904550000|2020-12-14 00:09:10|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1607904580000|2020-12-14 00:09:40|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1607904610000|2020-12-14 00:10:10|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1607904640000|2020-12-14 00:10:40|5591|5568.6|5591|5568.6|5591|5568.6|5591|5568.6|0
1607904670000|2020-12-14 00:11:10|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1607904700000|2020-12-14 00:11:40|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1607904730000|2020-12-14 00:12:10|5592|5569.6|5592|5569.6|5592|5569.6|5592|5569.6|0
1607904760000|2020-12-14 00:12:40|5594|5571.6|5594|5571.6|5594|5571.6|5594|5571.6|0
1607904790000|2020-12-14 00:13:10|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|0
1607904820000|2020-12-14 00:13:40|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1607904850000|2020-12-14 00:14:10|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|0
1607904880000|2020-12-14 00:14:40|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|5597.9|5575.5|0
1607904910000|2020-12-14 00:15:10|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|0
1607904940000|2020-12-14 00:15:40|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|5596.3|5573.9|0
1607904970000|2020-12-14 00:16:10|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|0
1607905000000|2020-12-14 00:16:40|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|0
1607905030000|2020-12-14 00:17:10|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1607905060000|2020-12-14 00:17:40|5596.4|5574|5596.4|5574|5596.4|5574|5596.4|5574|0
1607905090000|2020-12-14 00:18:10|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|5596.7|5574.3|0
1607905120000|2020-12-14 00:18:40|5599|5576.6|5599|5576.6|5599|5576.6|5599|5576.6|0
1607905150000|2020-12-14 00:19:10|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1607905180000|2020-12-14 00:19:40|5600.2|5577.8|5600.2|5577.8|5600.2|5577.8|5600.2|5577.8|0
1607905210000|2020-12-14 00:20:10|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|0
1607905240000|2020-12-14 00:20:40|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|0
1607905270000|2020-12-14 00:21:10|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|5598.6|5576.2|0
1607905300000|2020-12-14 00:21:40|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1607905330000|2020-12-14 00:22:10|5601|5578.6|5601|5578.6|5601|5578.6|5601|5578.6|0
1607905360000|2020-12-14 00:22:40|5600|5577.6|5600|5577.6|5600|5577.6|5600|5577.6|0
1607905390000|2020-12-14 00:23:10|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|0
1607905420000|2020-12-14 00:23:40|5599.8|5577.4|5599.8|5577.4|5599.8|5577.4|5599.8|5577.4|0
1607905450000|2020-12-14 00:24:10|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|0
1607905480000|2020-12-14 00:24:40|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1607905510000|2020-12-14 00:25:10|5603|5580.6|5603|5580.6|5603|5580.6|5603|5580.6|0
1607905540000|2020-12-14 00:25:40|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|5604.9|5582.5|0
1607905570000|2020-12-14 00:26:10|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|0
1607905600000|2020-12-14 00:26:40|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1607905630000|2020-12-14 00:27:10|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|0
1607905660000|2020-12-14 00:27:40|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1607905690000|2020-12-14 00:28:10|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|0
1607905720000|2020-12-14 00:28:40|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|0
1607905750000|2020-12-14 00:29:10|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1607905780000|2020-12-14 00:29:40|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|0
1607905810000|2020-12-14 00:30:10|5601.8|5579.4|5601.8|5579.4|5601.8|5579.4|5601.8|5579.4|0
1607905840000|2020-12-14 00:30:40|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|0
1607905870000|2020-12-14 00:31:10|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607905900000|2020-12-14 00:31:40|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|0
1607905930000|2020-12-14 00:32:10|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|5603.2|5580.8|0
1607905960000|2020-12-14 00:32:40|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|0
1607906020000|2020-12-14 00:33:40|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1607906050000|2020-12-14 00:34:10|5606|5583.6|5606|5583.6|5606|5583.6|5606|5583.6|0
1607906080000|2020-12-14 00:34:40|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|0
1607906110000|2020-12-14 00:35:10|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|0
1607906140000|2020-12-14 00:35:40|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607906230000|2020-12-14 00:37:10|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607906260000|2020-12-14 00:37:40|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|5604.7|5582.3|0
1607906290000|2020-12-14 00:38:10|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|0
1607906320000|2020-12-14 00:38:40|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1607906350000|2020-12-14 00:39:10|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|5603.6|5581.2|0
1607906380000|2020-12-14 00:39:40|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1607906410000|2020-12-14 00:40:10|5604.4|5582|5604.4|5582|5604.4|5582|5604.4|5582|0
1607906440000|2020-12-14 00:40:40|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|0
1607906470000|2020-12-14 00:41:10|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|0
1607906500000|2020-12-14 00:41:40|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1607906530000|2020-12-14 00:42:10|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607906560000|2020-12-14 00:42:40|5602.7|5580.3|5602.7|5580.3|5602.7|5580.3|5602.7|5580.3|0
1607906590000|2020-12-14 00:43:10|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1607906620000|2020-12-14 00:43:40|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1607906650000|2020-12-14 00:44:10|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|5600.9|5578.5|0
1607906680000|2020-12-14 00:44:40|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1607906740000|2020-12-14 00:45:40|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|0
1607906770000|2020-12-14 00:46:10|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|0
1607906800000|2020-12-14 00:46:40|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|0
1607906830000|2020-12-14 00:47:10|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|5599.2|5576.8|0
1607906860000|2020-12-14 00:47:40|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1607906890000|2020-12-14 00:48:10|5601.4|5579|5601.4|5579|5601.4|5579|5601.4|5579|0
1607906950000|2020-12-14 00:49:10|5601.9|5579.5|5601.9|5579.5|5601.9|5579.5|5601.9|5579.5|0
1607906980000|2020-12-14 00:49:40|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1607907010000|2020-12-14 00:50:10|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|0
1607907040000|2020-12-14 00:50:40|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|0
1607907070000|2020-12-14 00:51:10|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1607907100000|2020-12-14 00:51:40|5600|5577.6|5600|5577.6|5600|5577.6|5600|5577.6|0
1607907130000|2020-12-14 00:52:10|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|5600.6|5578.2|0
1607907160000|2020-12-14 00:52:40|5601.8|5579.4|5601.8|5579.4|5601.8|5579.4|5601.8|5579.4|0
1607907220000|2020-12-14 00:53:40|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|5601.5|5579.1|0
1607907250000|2020-12-14 00:54:10|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1607907280000|2020-12-14 00:54:40|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|0
1607907310000|2020-12-14 00:55:10|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|0
1607907340000|2020-12-14 00:55:40|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|0
1607907370000|2020-12-14 00:56:10|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|5603.1|5580.7|0
1607907400000|2020-12-14 00:56:40|5601.4|5579|5601.4|5579|5601.4|5579|5601.4|5579|0
1607907430000|2020-12-14 00:57:10|5601.9|5579.5|5601.9|5579.5|5601.9|5579.5|5601.9|5579.5|0
1607907460000|2020-12-14 00:57:40|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|5601.6|5579.2|0
1607907490000|2020-12-14 00:58:10|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|5602.3|5579.9|0
1607907520000|2020-12-14 00:58:40|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607907550000|2020-12-14 00:59:10|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1607907580000|2020-12-14 00:59:40|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|5601.3|5578.9|0
1607907610000|2020-12-14 01:00:10|5601.4|5579|5601.4|5579|5601.4|5579|5601.4|5579|0
1607907640000|2020-12-14 01:00:40|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607907670000|2020-12-14 01:01:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1607907700000|2020-12-14 01:01:40|5607|5584.6|5607|5584.6|5607|5584.6|5607|5584.6|0
1607907730000|2020-12-14 01:02:10|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|5605.8|5583.4|0
1607907760000|2020-12-14 01:02:40|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|0
1607907790000|2020-12-14 01:03:10|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1607907820000|2020-12-14 01:03:40|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1607907850000|2020-12-14 01:04:10|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|0
1607907880000|2020-12-14 01:04:40|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1607907910000|2020-12-14 01:05:10|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|0
1607907940000|2020-12-14 01:05:40|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|5604.3|5581.9|0
1607907970000|2020-12-14 01:06:10|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|5605.1|5582.7|0
1607908000000|2020-12-14 01:06:40|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1607908030000|2020-12-14 01:07:10|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1607908060000|2020-12-14 01:07:40|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|5602.9|5580.5|0
1607908090000|2020-12-14 01:08:10|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607908120000|2020-12-14 01:08:40|5601.8|5579.4|5601.8|5579.4|5601.8|5579.4|5601.8|5579.4|0
1607908150000|2020-12-14 01:09:10|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1607908180000|2020-12-14 01:09:40|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|5601.7|5579.3|0
1607908210000|2020-12-14 01:10:10|5602|5579.6|5602|5579.6|5602|5579.6|5602|5579.6|0
1607908240000|2020-12-14 01:10:40|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|5602.6|5580.2|0
1607908270000|2020-12-14 01:11:10|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1607908300000|2020-12-14 01:11:40|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1607908330000|2020-12-14 01:12:10|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607908390000|2020-12-14 01:13:10|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1607908450000|2020-12-14 01:14:10|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|0
1607908480000|2020-12-14 01:14:40|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1607908540000|2020-12-14 01:15:40|5606.8|5584.4|5606.8|5584.4|5606.8|5584.4|5606.8|5584.4|0
1607908570000|2020-12-14 01:16:10|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|0
1607908600000|2020-12-14 01:16:40|5603.4|5581|5603.4|5581|5603.4|5581|5603.4|5581|0
1607908630000|2020-12-14 01:17:10|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|5604.1|5581.7|0
1607908660000|2020-12-14 01:17:40|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|0
1607908690000|2020-12-14 01:18:10|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|5604.6|5582.2|0
1607908720000|2020-12-14 01:18:40|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|0
1607908750000|2020-12-14 01:19:10|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|5603.7|5581.3|0
1607908780000|2020-12-14 01:19:40|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1607908810000|2020-12-14 01:20:10|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607908840000|2020-12-14 01:20:40|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|5604.2|5581.8|0
1607908870000|2020-12-14 01:21:10|5604|5581.6|5604|5581.6|5604|5581.6|5604|5581.6|0
1607908900000|2020-12-14 01:21:40|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|5604.5|5582.1|0
1607908930000|2020-12-14 01:22:10|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|5605.7|5583.3|0
1607908960000|2020-12-14 01:22:40|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|5605.2|5582.8|0
1607908990000|2020-12-14 01:23:10|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|5606.5|5584.1|0
1607909020000|2020-12-14 01:23:40|5606|5583.6|5606|5583.6|5606|5583.6|5606|5583.6|0
1607909050000|2020-12-14 01:24:10|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|5607.2|5584.8|0
1607909080000|2020-12-14 01:24:40|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|5606.9|5584.5|0
1607909110000|2020-12-14 01:25:10|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1607909140000|2020-12-14 01:25:40|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|5607.6|5585.2|0
1607909170000|2020-12-14 01:26:10|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|5607.9|5585.5|0
1607909200000|2020-12-14 01:26:40|5607.4|5585|5607.4|5585|5607.4|5585|5607.4|5585|0
1607909230000|2020-12-14 01:27:10|5608.1|5585.7|5608.1|5585.7|5608.1|5585.7|5608.1|5585.7|0
1607909260000|2020-12-14 01:27:40|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|5608.2|5585.8|0
1607909290000|2020-12-14 01:28:10|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|5609.1|5586.7|0
1607909350000|2020-12-14 01:29:10|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1607909380000|2020-12-14 01:29:40|5610.4|5588|5610.4|5588|5610.4|5588|5610.4|5588|0
1607909440000|2020-12-14 01:30:40|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|5611.2|5588.8|0
1607909470000|2020-12-14 01:31:10|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1607909500000|2020-12-14 01:31:40|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1607909530000|2020-12-14 01:32:10|5613.2|5590.8|5613.2|5590.8|5613.2|5590.8|5613.2|5590.8|0
1607909560000|2020-12-14 01:32:40|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1607909590000|2020-12-14 01:33:10|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607909650000|2020-12-14 01:34:10|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607909680000|2020-12-14 01:34:40|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607909710000|2020-12-14 01:35:10|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1607909740000|2020-12-14 01:35:40|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607909770000|2020-12-14 01:36:10|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1607909800000|2020-12-14 01:36:40|5617.3|5594.9|5617.3|5594.9|5617.3|5594.9|5617.3|5594.9|0
1607909830000|2020-12-14 01:37:10|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|0
1607909860000|2020-12-14 01:37:40|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|0
1607909890000|2020-12-14 01:38:10|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|5623.3|5600.9|0
1607909920000|2020-12-14 01:38:40|5622|5599.6|5622|5599.6|5622|5599.6|5622|5599.6|0
1607909950000|2020-12-14 01:39:10|5623.4|5601|5623.4|5601|5623.4|5601|5623.4|5601|0
1607909980000|2020-12-14 01:39:40|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|0
1607910010000|2020-12-14 01:40:10|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|0
1607910040000|2020-12-14 01:40:40|5621.4|5599|5621.4|5599|5621.4|5599|5621.4|5599|0
1607910070000|2020-12-14 01:41:10|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|0
1607910100000|2020-12-14 01:41:40|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1607910130000|2020-12-14 01:42:10|5623|5600.6|5623|5600.6|5623|5600.6|5623|5600.6|0
1607910160000|2020-12-14 01:42:40|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|0
1607910190000|2020-12-14 01:43:10|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|5621.2|5598.8|0
1607910280000|2020-12-14 01:44:40|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1607910310000|2020-12-14 01:45:10|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|0
1607910340000|2020-12-14 01:45:40|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|0
1607910370000|2020-12-14 01:46:10|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|0
1607910400000|2020-12-14 01:46:40|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|5617.7|5595.3|0
1607910430000|2020-12-14 01:47:10|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1607910490000|2020-12-14 01:48:10|5617.3|5594.9|5617.3|5594.9|5617.3|5594.9|5617.3|5594.9|0
1607910520000|2020-12-14 01:48:40|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|0
1607910550000|2020-12-14 01:49:10|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607910580000|2020-12-14 01:49:40|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607910610000|2020-12-14 01:50:10|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1607910640000|2020-12-14 01:50:40|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|5609.6|5587.2|0
1607910670000|2020-12-14 01:51:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1607910700000|2020-12-14 01:51:40|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1607910730000|2020-12-14 01:52:10|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1607910760000|2020-12-14 01:52:40|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|5610.2|5587.8|0
1607910790000|2020-12-14 01:53:10|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1607910820000|2020-12-14 01:53:40|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1607910850000|2020-12-14 01:54:10|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607910880000|2020-12-14 01:54:40|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1607910910000|2020-12-14 01:55:10|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607910940000|2020-12-14 01:55:40|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|0
1607910970000|2020-12-14 01:56:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607911000000|2020-12-14 01:56:40|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607911030000|2020-12-14 01:57:10|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|0
1607911060000|2020-12-14 01:57:40|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|0
1607911090000|2020-12-14 01:58:10|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607911120000|2020-12-14 01:58:40|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1607911150000|2020-12-14 01:59:10|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|0
1607911180000|2020-12-14 01:59:40|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1607911210000|2020-12-14 02:00:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607911240000|2020-12-14 02:00:40|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|0
1607911270000|2020-12-14 02:01:10|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1607911300000|2020-12-14 02:01:40|5619.7|5597.3|5619.7|5597.3|5619.7|5597.3|5619.7|5597.3|0
1607911330000|2020-12-14 02:02:10|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|0
1607911360000|2020-12-14 02:02:40|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1607911390000|2020-12-14 02:03:10|5619.9|5597.5|5619.9|5597.5|5619.9|5597.5|5619.9|5597.5|0
1607911420000|2020-12-14 02:03:40|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1607911450000|2020-12-14 02:04:10|5620.4|5598|5620.4|5598|5620.4|5598|5620.4|5598|0
1607911480000|2020-12-14 02:04:40|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607911510000|2020-12-14 02:05:10|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1607911540000|2020-12-14 02:05:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607911570000|2020-12-14 02:06:10|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1607911600000|2020-12-14 02:06:40|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1607911630000|2020-12-14 02:07:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607911660000|2020-12-14 02:07:40|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1607911690000|2020-12-14 02:08:10|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607911720000|2020-12-14 02:08:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607911780000|2020-12-14 02:09:40|5613|5590.6|5613|5590.6|5613|5590.6|5613|5590.6|0
1607911810000|2020-12-14 02:10:10|5613.4|5591|5613.4|5591|5613.4|5591|5613.4|5591|0
1607911840000|2020-12-14 02:10:40|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607911870000|2020-12-14 02:11:10|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607911900000|2020-12-14 02:11:40|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607911930000|2020-12-14 02:12:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607911960000|2020-12-14 02:12:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607911990000|2020-12-14 02:13:10|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607912020000|2020-12-14 02:13:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607912050000|2020-12-14 02:14:10|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607912080000|2020-12-14 02:14:40|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1607912110000|2020-12-14 02:15:10|5616.5|5594.1|5616.5|5594.1|5616.5|5594.1|5616.5|5594.1|0
1607912140000|2020-12-14 02:15:40|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607912170000|2020-12-14 02:16:10|5615.9|5593.5|5615.9|5593.5|5615.9|5593.5|5615.9|5593.5|0
1607912200000|2020-12-14 02:16:40|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607912230000|2020-12-14 02:17:10|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607912260000|2020-12-14 02:17:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607912290000|2020-12-14 02:18:10|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607912320000|2020-12-14 02:18:40|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607912350000|2020-12-14 02:19:10|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607912380000|2020-12-14 02:19:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607912410000|2020-12-14 02:20:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607912470000|2020-12-14 02:21:10|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607912500000|2020-12-14 02:21:40|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607912530000|2020-12-14 02:22:10|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1607912560000|2020-12-14 02:22:40|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1607912590000|2020-12-14 02:23:10|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607912620000|2020-12-14 02:23:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607912650000|2020-12-14 02:24:10|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607912680000|2020-12-14 02:24:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607912710000|2020-12-14 02:25:10|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607912740000|2020-12-14 02:25:40|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607912770000|2020-12-14 02:26:10|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1607912800000|2020-12-14 02:26:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607912860000|2020-12-14 02:27:40|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|0
1607912890000|2020-12-14 02:28:10|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607912920000|2020-12-14 02:28:40|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1607912950000|2020-12-14 02:29:10|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607912980000|2020-12-14 02:29:40|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607913010000|2020-12-14 02:30:10|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|0
1607913040000|2020-12-14 02:30:40|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607913070000|2020-12-14 02:31:10|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607913100000|2020-12-14 02:31:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607913130000|2020-12-14 02:32:10|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607913160000|2020-12-14 02:32:40|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607913190000|2020-12-14 02:33:10|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607913220000|2020-12-14 02:33:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607913250000|2020-12-14 02:34:10|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607913280000|2020-12-14 02:34:40|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|5615.6|5593.2|0
1607913340000|2020-12-14 02:35:40|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607913370000|2020-12-14 02:36:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607913400000|2020-12-14 02:36:40|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607913430000|2020-12-14 02:37:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607913460000|2020-12-14 02:37:40|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1607913490000|2020-12-14 02:38:10|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607913520000|2020-12-14 02:38:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607913550000|2020-12-14 02:39:10|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1607913580000|2020-12-14 02:39:40|5613.4|5591|5613.4|5591|5613.4|5591|5613.4|5591|0
1607913610000|2020-12-14 02:40:10|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607913640000|2020-12-14 02:40:40|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607913670000|2020-12-14 02:41:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607913700000|2020-12-14 02:41:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607913730000|2020-12-14 02:42:10|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607913790000|2020-12-14 02:43:10|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1607913820000|2020-12-14 02:43:40|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607913850000|2020-12-14 02:44:10|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607913880000|2020-12-14 02:44:40|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607913910000|2020-12-14 02:45:10|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607913940000|2020-12-14 02:45:40|5615.9|5593.5|5615.9|5593.5|5615.9|5593.5|5615.9|5593.5|0
1607914000000|2020-12-14 02:46:40|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607914030000|2020-12-14 02:47:10|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607914060000|2020-12-14 02:47:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607914090000|2020-12-14 02:48:10|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1607914120000|2020-12-14 02:48:40|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1607914150000|2020-12-14 02:49:10|5613|5590.6|5613|5590.6|5613|5590.6|5613|5590.6|0
1607914180000|2020-12-14 02:49:40|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1607914210000|2020-12-14 02:50:10|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|0
1607914240000|2020-12-14 02:50:40|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1607914270000|2020-12-14 02:51:10|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1607914300000|2020-12-14 02:51:40|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|0
1607914330000|2020-12-14 02:52:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607914360000|2020-12-14 02:52:40|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1607914390000|2020-12-14 02:53:10|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1607914420000|2020-12-14 02:53:40|5611|5588.6|5611|5588.6|5611|5588.6|5611|5588.6|0
1607914450000|2020-12-14 02:54:10|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607914480000|2020-12-14 02:54:40|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1607914540000|2020-12-14 02:55:40|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607914570000|2020-12-14 02:56:10|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607914600000|2020-12-14 02:56:40|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1607914630000|2020-12-14 02:57:10|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1607914660000|2020-12-14 02:57:40|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|0
1607914690000|2020-12-14 02:58:10|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607914720000|2020-12-14 02:58:40|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|0
1607914750000|2020-12-14 02:59:10|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1607914780000|2020-12-14 02:59:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607914810000|2020-12-14 03:00:10|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607914840000|2020-12-14 03:00:40|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607914870000|2020-12-14 03:01:10|5613.2|5590.8|5613.2|5590.8|5613.2|5590.8|5613.2|5590.8|0
1607914900000|2020-12-14 03:01:40|5613.4|5591|5613.4|5591|5613.4|5591|5613.4|5591|0
1607914930000|2020-12-14 03:02:10|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|0
1607914960000|2020-12-14 03:02:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607914990000|2020-12-14 03:03:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607915020000|2020-12-14 03:03:40|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|0
1607915050000|2020-12-14 03:04:10|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|5615.1|5592.7|0
1607915080000|2020-12-14 03:04:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607915110000|2020-12-14 03:05:10|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607915140000|2020-12-14 03:05:40|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607915170000|2020-12-14 03:06:10|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607915200000|2020-12-14 03:06:40|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|0
1607915230000|2020-12-14 03:07:10|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607915260000|2020-12-14 03:07:40|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|5615.5|5593.1|0
1607915290000|2020-12-14 03:08:10|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1607915320000|2020-12-14 03:08:40|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607915350000|2020-12-14 03:09:10|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|5615.8|5593.4|0
1607915380000|2020-12-14 03:09:40|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|5614.7|5592.3|0
1607915410000|2020-12-14 03:10:10|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1607915470000|2020-12-14 03:11:10|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607915500000|2020-12-14 03:11:40|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1607915530000|2020-12-14 03:12:10|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|0
1607915560000|2020-12-14 03:12:40|5613.4|5591|5613.4|5591|5613.4|5591|5613.4|5591|0
1607915590000|2020-12-14 03:13:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1607915620000|2020-12-14 03:13:40|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|5612.3|5589.9|0
1607915650000|2020-12-14 03:14:10|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1607915680000|2020-12-14 03:14:40|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1607915710000|2020-12-14 03:15:10|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1607915740000|2020-12-14 03:15:40|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1607915770000|2020-12-14 03:16:10|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1607915800000|2020-12-14 03:16:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607915830000|2020-12-14 03:17:10|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|0
1607915860000|2020-12-14 03:17:40|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607915920000|2020-12-14 03:18:40|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1607915950000|2020-12-14 03:19:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607915980000|2020-12-14 03:19:40|5617|5594.6|5617|5594.6|5617|5594.6|5617|5594.6|0
1607916010000|2020-12-14 03:20:10|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607916040000|2020-12-14 03:20:40|5617.4|5595|5617.4|5595|5617.4|5595|5617.4|5595|0
1607916070000|2020-12-14 03:21:10|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1607916100000|2020-12-14 03:21:40|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|0
1607916130000|2020-12-14 03:22:10|5619.7|5597.3|5619.7|5597.3|5619.7|5597.3|5619.7|5597.3|0
1607916160000|2020-12-14 03:22:40|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|5621.8|5599.4|0
1607916190000|2020-12-14 03:23:10|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|0
1607916220000|2020-12-14 03:23:40|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|0
1607916250000|2020-12-14 03:24:10|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|0
1607916280000|2020-12-14 03:24:40|5625|5602.6|5625|5602.6|5625|5602.6|5625|5602.6|0
1607916310000|2020-12-14 03:25:10|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1607916340000|2020-12-14 03:25:40|5624.4|5602|5624.4|5602|5624.4|5602|5624.4|5602|0
1607916370000|2020-12-14 03:26:10|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1607916400000|2020-12-14 03:26:40|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|0
1607916430000|2020-12-14 03:27:10|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|0
1607916460000|2020-12-14 03:27:40|5627.1|5604.7|5627.1|5604.7|5627.1|5604.7|5627.1|5604.7|0
1607916490000|2020-12-14 03:28:10|5627.4|5605|5627.4|5605|5627.4|5605|5627.4|5605|0
1607916520000|2020-12-14 03:28:40|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1607916550000|2020-12-14 03:29:10|5625|5602.6|5625|5602.6|5625|5602.6|5625|5602.6|0
1607916580000|2020-12-14 03:29:40|5625.4|5603|5625.4|5603|5625.4|5603|5625.4|5603|0
1607916610000|2020-12-14 03:30:10|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|0
1607916640000|2020-12-14 03:30:40|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|0
1607916700000|2020-12-14 03:31:40|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1607916730000|2020-12-14 03:32:10|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1607916760000|2020-12-14 03:32:40|5625.2|5602.8|5625.2|5602.8|5625.2|5602.8|5625.2|5602.8|0
1607916790000|2020-12-14 03:33:10|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|0
1607916820000|2020-12-14 03:33:40|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1607916850000|2020-12-14 03:34:10|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|0
1607916880000|2020-12-14 03:34:40|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|0
1607916910000|2020-12-14 03:35:10|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1607916940000|2020-12-14 03:35:40|5624|5601.6|5624|5601.6|5624|5601.6|5624|5601.6|0
1607916970000|2020-12-14 03:36:10|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|0
1607917000000|2020-12-14 03:36:40|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|0
1607917030000|2020-12-14 03:37:10|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|0
1607917060000|2020-12-14 03:37:40|5625|5602.6|5625|5602.6|5625|5602.6|5625|5602.6|0
1607917090000|2020-12-14 03:38:10|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|0
1607917120000|2020-12-14 03:38:40|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|0
1607917150000|2020-12-14 03:39:10|5626.5|5604.1|5626.5|5604.1|5626.5|5604.1|5626.5|5604.1|0
1607917180000|2020-12-14 03:39:40|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|5627.8|5605.4|0
1607917210000|2020-12-14 03:40:10|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1607917240000|2020-12-14 03:40:40|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|0
1607917270000|2020-12-14 03:41:10|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|0
1607917300000|2020-12-14 03:41:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1607917330000|2020-12-14 03:42:10|5630.4|5608|5630.4|5608|5630.4|5608|5630.4|5608|0
1607917360000|2020-12-14 03:42:40|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|0
1607917390000|2020-12-14 03:43:10|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|0
1607917420000|2020-12-14 03:43:40|5631.4|5609|5631.4|5609|5631.4|5609|5631.4|5609|0
1607917450000|2020-12-14 03:44:10|5631.6|5609.2|5631.6|5609.2|5631.6|5609.2|5631.6|5609.2|0
1607917480000|2020-12-14 03:44:40|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1607917510000|2020-12-14 03:45:10|5631.5|5609.1|5631.5|5609.1|5631.5|5609.1|5631.5|5609.1|0
1607917540000|2020-12-14 03:45:40|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|0
1607917600000|2020-12-14 03:46:40|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|0
1607917630000|2020-12-14 03:47:10|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|0
1607917660000|2020-12-14 03:47:40|5630.8|5608.4|5630.8|5608.4|5630.8|5608.4|5630.8|5608.4|0
1607917690000|2020-12-14 03:48:10|5631.6|5609.2|5631.6|5609.2|5631.6|5609.2|5631.6|5609.2|0
1607917720000|2020-12-14 03:48:40|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1607917750000|2020-12-14 03:49:10|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|0
1607917780000|2020-12-14 03:49:40|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|0
1607917810000|2020-12-14 03:50:10|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1607917840000|2020-12-14 03:50:40|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|0
1607917870000|2020-12-14 03:51:10|5632.7|5610.3|5632.7|5610.3|5632.7|5610.3|5632.7|5610.3|0
1607917900000|2020-12-14 03:51:40|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|0
1607917930000|2020-12-14 03:52:10|5630.6|5608.2|5630.6|5608.2|5630.6|5608.2|5630.6|5608.2|0
1607917960000|2020-12-14 03:52:40|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|0
1607917990000|2020-12-14 03:53:10|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|0
1607918020000|2020-12-14 03:53:40|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|0
1607918050000|2020-12-14 03:54:10|5630.9|5608.5|5630.9|5608.5|5630.9|5608.5|5630.9|5608.5|0
1607918080000|2020-12-14 03:54:40|5631|5608.6|5631|5608.6|5631|5608.6|5631|5608.6|0
1607918110000|2020-12-14 03:55:10|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|0
1607918170000|2020-12-14 03:56:10|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1607918200000|2020-12-14 03:56:40|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|0
1607918230000|2020-12-14 03:57:10|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|0
1607918260000|2020-12-14 03:57:40|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|0
1607918290000|2020-12-14 03:58:10|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1607918320000|2020-12-14 03:58:40|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|0
1607918350000|2020-12-14 03:59:10|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1607918380000|2020-12-14 03:59:40|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|0
1607918410000|2020-12-14 04:00:10|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1607918440000|2020-12-14 04:00:40|5630.4|5608|5630.4|5608|5630.4|5608|5630.4|5608|0
1607918470000|2020-12-14 04:01:10|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1607918500000|2020-12-14 04:01:40|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1607918530000|2020-12-14 04:02:10|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|0
1607918560000|2020-12-14 04:02:40|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|0
1607918590000|2020-12-14 04:03:10|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|0
1607918620000|2020-12-14 04:03:40|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|5630.5|5608.1|0
1607918650000|2020-12-14 04:04:10|5630.7|5608.3|5630.7|5608.3|5630.7|5608.3|5630.7|5608.3|0
1607918680000|2020-12-14 04:04:40|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|0
1607918710000|2020-12-14 04:05:10|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|0
1607918740000|2020-12-14 04:05:40|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1607918770000|2020-12-14 04:06:10|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|0
1607918800000|2020-12-14 04:06:40|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|0
1607918830000|2020-12-14 04:07:10|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|0
1607918860000|2020-12-14 04:07:40|5630.4|5608|5630.4|5608|5630.4|5608|5630.4|5608|0
1607918890000|2020-12-14 04:08:10|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|0
1607918920000|2020-12-14 04:08:40|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|0
1607918950000|2020-12-14 04:09:10|5634.4|5612|5634.4|5612|5634.4|5612|5634.4|5612|0
1607918980000|2020-12-14 04:09:40|5634.2|5611.8|5634.2|5611.8|5634.2|5611.8|5634.2|5611.8|0
1607919010000|2020-12-14 04:10:10|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|0
1607919040000|2020-12-14 04:10:40|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|0
1607919070000|2020-12-14 04:11:10|5636|5613.6|5636|5613.6|5636|5613.6|5636|5613.6|0
1607919100000|2020-12-14 04:11:40|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|0
1607919130000|2020-12-14 04:12:10|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1607919160000|2020-12-14 04:12:40|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|0
1607919190000|2020-12-14 04:13:10|5632.4|5610|5632.4|5610|5632.4|5610|5632.4|5610|0
1607919220000|2020-12-14 04:13:40|5631|5608.6|5631|5608.6|5631|5608.6|5631|5608.6|0
1607919250000|2020-12-14 04:14:10|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|0
1607919280000|2020-12-14 04:14:40|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|0
1607919310000|2020-12-14 04:15:10|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|0
1607919340000|2020-12-14 04:15:40|5631.7|5609.3|5631.7|5609.3|5631.7|5609.3|5631.7|5609.3|0
1607919370000|2020-12-14 04:16:10|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|0
1607919430000|2020-12-14 04:17:10|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|0
1607919460000|2020-12-14 04:17:40|5631.6|5609.2|5631.6|5609.2|5631.6|5609.2|5631.6|5609.2|0
1607919490000|2020-12-14 04:18:10|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1607919520000|2020-12-14 04:18:40|5632.7|5610.3|5632.7|5610.3|5632.7|5610.3|5632.7|5610.3|0
1607919550000|2020-12-14 04:19:10|5631.2|5608.8|5631.2|5608.8|5631.2|5608.8|5631.2|5608.8|0
1607919610000|2020-12-14 04:20:10|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|0
1607919640000|2020-12-14 04:20:40|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|0
1607919670000|2020-12-14 04:21:10|5632.4|5610|5632.4|5610|5632.4|5610|5632.4|5610|0
1607919700000|2020-12-14 04:21:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1607919730000|2020-12-14 04:22:10|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|0
1607919760000|2020-12-14 04:22:40|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1607919790000|2020-12-14 04:23:10|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1607919820000|2020-12-14 04:23:40|5625.8|5603.4|5625.8|5603.4|5625.8|5603.4|5625.8|5603.4|0
1607919850000|2020-12-14 04:24:10|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|0
1607919880000|2020-12-14 04:24:40|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|0
1607919910000|2020-12-14 04:25:10|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|0
1607919940000|2020-12-14 04:25:40|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|0
1607919970000|2020-12-14 04:26:10|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1607920000000|2020-12-14 04:26:40|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|0
1607920030000|2020-12-14 04:27:10|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1607920060000|2020-12-14 04:27:40|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1607920090000|2020-12-14 04:28:10|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|5622.5|5600.1|0
1607920120000|2020-12-14 04:28:40|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|0
1607920150000|2020-12-14 04:29:10|5623|5600.6|5623|5600.6|5623|5600.6|5623|5600.6|0
1607920180000|2020-12-14 04:29:40|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|0
1607920210000|2020-12-14 04:30:10|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1607920240000|2020-12-14 04:30:40|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|0
1607920270000|2020-12-14 04:31:10|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|0
1607920300000|2020-12-14 04:31:40|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1607920330000|2020-12-14 04:32:10|5626.9|5604.5|5626.9|5604.5|5626.9|5604.5|5626.9|5604.5|0
1607920360000|2020-12-14 04:32:40|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|0
1607920390000|2020-12-14 04:33:10|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1607920420000|2020-12-14 04:33:40|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|0
1607920450000|2020-12-14 04:34:10|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|0
1607920480000|2020-12-14 04:34:40|5624.2|5601.8|5624.2|5601.8|5624.2|5601.8|5624.2|5601.8|0
1607920510000|2020-12-14 04:35:10|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|0
1607920540000|2020-12-14 04:35:40|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|0
1607920570000|2020-12-14 04:36:10|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|0
1607920600000|2020-12-14 04:36:40|5620.4|5598|5620.4|5598|5620.4|5598|5620.4|5598|0
1607920630000|2020-12-14 04:37:10|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|0
1607920660000|2020-12-14 04:37:40|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|0
1607920690000|2020-12-14 04:38:10|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1607920720000|2020-12-14 04:38:40|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|0
1607920750000|2020-12-14 04:39:10|5619|5596.6|5619|5596.6|5619|5596.6|5619|5596.6|0
1607920780000|2020-12-14 04:39:40|5620.4|5598|5620.4|5598|5620.4|5598|5620.4|5598|0
1607920810000|2020-12-14 04:40:10|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1607920840000|2020-12-14 04:40:40|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1607920870000|2020-12-14 04:41:10|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|5616.6|5594.2|0
1607920900000|2020-12-14 04:41:40|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607920960000|2020-12-14 04:42:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607920990000|2020-12-14 04:43:10|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1607921020000|2020-12-14 04:43:40|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|0
1607921050000|2020-12-14 04:44:10|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1607921080000|2020-12-14 04:44:40|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|5612.9|5590.5|0
1607921110000|2020-12-14 04:45:10|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|0
1607921140000|2020-12-14 04:45:40|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607921170000|2020-12-14 04:46:10|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1607921200000|2020-12-14 04:46:40|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|0
1607921230000|2020-12-14 04:47:10|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1607921260000|2020-12-14 04:47:40|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|0
1607921290000|2020-12-14 04:48:10|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1607921320000|2020-12-14 04:48:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607921350000|2020-12-14 04:49:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607921380000|2020-12-14 04:49:40|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|5614.2|5591.8|0
1607921410000|2020-12-14 04:50:10|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607921440000|2020-12-14 04:50:40|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607921470000|2020-12-14 04:51:10|5616|5593.6|5616|5593.6|5616|5593.6|5616|5593.6|0
1607921500000|2020-12-14 04:51:40|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|5616.7|5594.3|0
1607921530000|2020-12-14 04:52:10|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|5617.8|5595.4|0
1607921560000|2020-12-14 04:52:40|5616.8|5594.4|5616.8|5594.4|5616.8|5594.4|5616.8|5594.4|0
1607921590000|2020-12-14 04:53:10|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|5615.2|5592.8|0
1607921620000|2020-12-14 04:53:40|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|5616.1|5593.7|0
1607921650000|2020-12-14 04:54:10|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|5615.7|5593.3|0
1607921680000|2020-12-14 04:54:40|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|5614.6|5592.2|0
1607921710000|2020-12-14 04:55:10|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1607921740000|2020-12-14 04:55:40|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1607921770000|2020-12-14 04:56:10|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|0
1607921800000|2020-12-14 04:56:40|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1607921830000|2020-12-14 04:57:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607921860000|2020-12-14 04:57:40|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1607921890000|2020-12-14 04:58:10|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|0
1607921920000|2020-12-14 04:58:40|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1607921950000|2020-12-14 04:59:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1607921980000|2020-12-14 04:59:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1607987410000|2020-12-14 23:10:10|5592|5569.6|5592|5569.6|5592|5569.6|5592|5569.6|0
1607987440000|2020-12-14 23:10:40|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|0
1607987470000|2020-12-14 23:11:10|5583.3|5561.1|5583.3|5561.1|5583.3|5561.1|5583.3|5561.1|0
1607987500000|2020-12-14 23:11:40|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1607987530000|2020-12-14 23:12:10|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1607987590000|2020-12-14 23:13:10|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607987620000|2020-12-14 23:13:40|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1607987650000|2020-12-14 23:14:10|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|0
1607987680000|2020-12-14 23:14:40|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|0
1607987710000|2020-12-14 23:15:10|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607987740000|2020-12-14 23:15:40|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607987770000|2020-12-14 23:16:10|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1607987800000|2020-12-14 23:16:40|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|0
1607987830000|2020-12-14 23:17:10|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607987860000|2020-12-14 23:17:40|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1607987890000|2020-12-14 23:18:10|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|0
1607987920000|2020-12-14 23:18:40|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1607987950000|2020-12-14 23:19:10|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1607987980000|2020-12-14 23:19:40|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1607988010000|2020-12-14 23:20:10|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1607988040000|2020-12-14 23:20:40|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1607988070000|2020-12-14 23:21:10|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1607988100000|2020-12-14 23:21:40|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1607988130000|2020-12-14 23:22:10|5575.7|5553.5|5575.7|5553.5|5575.7|5553.5|5575.7|5553.5|0
1607988160000|2020-12-14 23:22:40|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|0
1607988190000|2020-12-14 23:23:10|5579.2|5557|5579.2|5557|5579.2|5557|5579.2|5557|0
1607988220000|2020-12-14 23:23:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1607988250000|2020-12-14 23:24:10|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1607988280000|2020-12-14 23:24:40|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1607988310000|2020-12-14 23:25:10|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|0
1607988340000|2020-12-14 23:25:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1607988370000|2020-12-14 23:26:10|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|0
1607988400000|2020-12-14 23:26:40|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1607988430000|2020-12-14 23:27:10|5585.2|5563|5585.2|5563|5585.2|5563|5585.2|5563|0
1607988460000|2020-12-14 23:27:40|5586.4|5564|5586.4|5564|5586.4|5564|5586.4|5564|0
1607988490000|2020-12-14 23:28:10|5587.4|5565|5587.4|5565|5587.4|5565|5587.4|5565|0
1607988520000|2020-12-14 23:28:40|5588.2|5565.8|5588.2|5565.8|5588.2|5565.8|5588.2|5565.8|0
1607988550000|2020-12-14 23:29:10|5586.4|5564|5586.4|5564|5586.4|5564|5586.4|5564|0
1607988610000|2020-12-14 23:30:10|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|0
1607988640000|2020-12-14 23:30:40|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|0
1607988670000|2020-12-14 23:31:10|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1607988700000|2020-12-14 23:31:40|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1607988730000|2020-12-14 23:32:10|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607988760000|2020-12-14 23:32:40|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1607988790000|2020-12-14 23:33:10|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1607988820000|2020-12-14 23:33:40|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1607988850000|2020-12-14 23:34:10|5596|5573.6|5596|5573.6|5596|5573.6|5596|5573.6|0
1607988880000|2020-12-14 23:34:40|5596.4|5574|5596.4|5574|5596.4|5574|5596.4|5574|0
1607988910000|2020-12-14 23:35:10|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|5594.8|5572.4|0
1607988940000|2020-12-14 23:35:40|5595|5572.6|5595|5572.6|5595|5572.6|5595|5572.6|0
1607988970000|2020-12-14 23:36:10|5594|5571.6|5594|5571.6|5594|5571.6|5594|5571.6|0
1607989000000|2020-12-14 23:36:40|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|0
1607989030000|2020-12-14 23:37:10|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|5596.2|5573.8|0
1607989060000|2020-12-14 23:37:40|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|0
1607989090000|2020-12-14 23:38:10|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|0
1607989120000|2020-12-14 23:38:40|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|5595.9|5573.5|0
1607989180000|2020-12-14 23:39:40|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1607989210000|2020-12-14 23:40:10|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|0
1607989240000|2020-12-14 23:40:40|5592.4|5570|5592.4|5570|5592.4|5570|5592.4|5570|0
1607989270000|2020-12-14 23:41:10|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1607989300000|2020-12-14 23:41:40|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|0
1607989330000|2020-12-14 23:42:10|5594.1|5571.7|5594.1|5571.7|5594.1|5571.7|5594.1|5571.7|0
1607989360000|2020-12-14 23:42:40|5594.4|5572|5594.4|5572|5594.4|5572|5594.4|5572|0
1607989390000|2020-12-14 23:43:10|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607989420000|2020-12-14 23:43:40|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|5596.8|5574.4|0
1607989450000|2020-12-14 23:44:10|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1607989480000|2020-12-14 23:44:40|5597.5|5575.1|5597.5|5575.1|5597.5|5575.1|5597.5|5575.1|0
1607989510000|2020-12-14 23:45:10|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|5598.1|5575.7|0
1607989540000|2020-12-14 23:45:40|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|5598.9|5576.5|0
1607989570000|2020-12-14 23:46:10|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|5597.8|5575.4|0
1607989600000|2020-12-14 23:46:40|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|5598.2|5575.8|0
1607989630000|2020-12-14 23:47:10|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|5598.8|5576.4|0
1607989660000|2020-12-14 23:47:40|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|5599.5|5577.1|0
1607989690000|2020-12-14 23:48:10|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|5599.1|5576.7|0
1607989720000|2020-12-14 23:48:40|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|5597.3|5574.9|0
1607989750000|2020-12-14 23:49:10|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|5596.1|5573.7|0
1607989780000|2020-12-14 23:49:40|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|5593.6|5571.2|0
1607989810000|2020-12-14 23:50:10|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1607989840000|2020-12-14 23:50:40|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1607989870000|2020-12-14 23:51:10|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1607989900000|2020-12-14 23:51:40|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1607989930000|2020-12-14 23:52:10|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|0
1607989990000|2020-12-14 23:53:10|5589|5566.6|5589|5566.6|5589|5566.6|5589|5566.6|0
1607990020000|2020-12-14 23:53:40|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|0
1607990050000|2020-12-14 23:54:10|5587.5|5565.1|5587.5|5565.1|5587.5|5565.1|5587.5|5565.1|0
1607990080000|2020-12-14 23:54:40|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|0
1607990110000|2020-12-14 23:55:10|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1607990140000|2020-12-14 23:55:40|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1607990170000|2020-12-14 23:56:10|5594.4|5572|5594.4|5572|5594.4|5572|5594.4|5572|0
1607990200000|2020-12-14 23:56:40|5594|5571.6|5594|5571.6|5594|5571.6|5594|5571.6|0
1607990230000|2020-12-14 23:57:10|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1607990260000|2020-12-14 23:57:40|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|0
1607990290000|2020-12-14 23:58:10|5592.2|5569.8|5592.2|5569.8|5592.2|5569.8|5592.2|5569.8|0
1607990320000|2020-12-14 23:58:40|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1607990350000|2020-12-14 23:59:10|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1607990380000|2020-12-14 23:59:40|5588|5565.6|5588|5565.6|5588|5565.6|5588|5565.6|0
1607990410000|2020-12-15 00:00:10|5587.4|5565|5587.4|5565|5587.4|5565|5587.4|5565|0
1607990440000|2020-12-15 00:00:40|5587.3|5564.9|5587.3|5564.9|5587.3|5564.9|5587.3|5564.9|0
1607990470000|2020-12-15 00:01:10|5590|5567.6|5590|5567.6|5590|5567.6|5590|5567.6|0
1607990500000|2020-12-15 00:01:40|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1607990530000|2020-12-15 00:02:10|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|0
1607990560000|2020-12-15 00:02:40|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607990590000|2020-12-15 00:03:10|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1607990620000|2020-12-15 00:03:40|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607990650000|2020-12-15 00:04:10|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|5590.3|5567.9|0
1607990680000|2020-12-15 00:04:40|5589|5566.6|5589|5566.6|5589|5566.6|5589|5566.6|0
1607990710000|2020-12-15 00:05:10|5588.6|5566.2|5588.6|5566.2|5588.6|5566.2|5588.6|5566.2|0
1607990740000|2020-12-15 00:05:40|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|0
1607990770000|2020-12-15 00:06:10|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|0
1607990800000|2020-12-15 00:06:40|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1607990830000|2020-12-15 00:07:10|5589.3|5566.9|5589.3|5566.9|5589.3|5566.9|5589.3|5566.9|0
1607990860000|2020-12-15 00:07:40|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|0
1607990890000|2020-12-15 00:08:10|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1607990920000|2020-12-15 00:08:40|5586.6|5564.2|5586.6|5564.2|5586.6|5564.2|5586.6|5564.2|0
1607990950000|2020-12-15 00:09:10|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1607991010000|2020-12-15 00:10:10|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|0
1607991040000|2020-12-15 00:10:40|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1607991070000|2020-12-15 00:11:10|5584.3|5562.1|5584.3|5562.1|5584.3|5562.1|5584.3|5562.1|0
1607991100000|2020-12-15 00:11:40|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|5583.5|5561.3|0
1607991130000|2020-12-15 00:12:10|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|0
1607991160000|2020-12-15 00:12:40|5584.5|5562.3|5584.5|5562.3|5584.5|5562.3|5584.5|5562.3|0
1607991190000|2020-12-15 00:13:10|5583.8|5561.6|5583.8|5561.6|5583.8|5561.6|5583.8|5561.6|0
1607991220000|2020-12-15 00:13:40|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|0
1607991250000|2020-12-15 00:14:10|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1607991280000|2020-12-15 00:14:40|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1607991310000|2020-12-15 00:15:10|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|0
1607991340000|2020-12-15 00:15:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1607991370000|2020-12-15 00:16:10|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1607991400000|2020-12-15 00:16:40|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1607991430000|2020-12-15 00:17:10|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|0
1607991460000|2020-12-15 00:17:40|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|0
1607991490000|2020-12-15 00:18:10|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1607991520000|2020-12-15 00:18:40|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1607991550000|2020-12-15 00:19:10|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1607991580000|2020-12-15 00:19:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607991610000|2020-12-15 00:20:10|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1607991640000|2020-12-15 00:20:40|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|0
1607991670000|2020-12-15 00:21:10|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607991700000|2020-12-15 00:21:40|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|0
1607991730000|2020-12-15 00:22:10|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1607991760000|2020-12-15 00:22:40|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1607991790000|2020-12-15 00:23:10|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1607991850000|2020-12-15 00:24:10|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1607991880000|2020-12-15 00:24:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1607991910000|2020-12-15 00:25:10|5580|5557.8|5580|5557.8|5580|5557.8|5580|5557.8|0
1607991940000|2020-12-15 00:25:40|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607991970000|2020-12-15 00:26:10|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1607992000000|2020-12-15 00:26:40|5579|5556.8|5579|5556.8|5579|5556.8|5579|5556.8|0
1607992030000|2020-12-15 00:27:10|5579.2|5557|5579.2|5557|5579.2|5557|5579.2|5557|0
1607992060000|2020-12-15 00:27:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607992090000|2020-12-15 00:28:10|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1607992120000|2020-12-15 00:28:40|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1607992150000|2020-12-15 00:29:10|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1607992180000|2020-12-15 00:29:40|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1607992210000|2020-12-15 00:30:10|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1607992240000|2020-12-15 00:30:40|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1607992270000|2020-12-15 00:31:10|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1607992300000|2020-12-15 00:31:40|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1607992330000|2020-12-15 00:32:10|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1607992360000|2020-12-15 00:32:40|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1607992390000|2020-12-15 00:33:10|5579|5556.8|5579|5556.8|5579|5556.8|5579|5556.8|0
1607992420000|2020-12-15 00:33:40|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1607992450000|2020-12-15 00:34:10|5579.2|5557|5579.2|5557|5579.2|5557|5579.2|5557|0
1607992480000|2020-12-15 00:34:40|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|0
1607992510000|2020-12-15 00:35:10|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|0
1607992570000|2020-12-15 00:36:10|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|0
1607992600000|2020-12-15 00:36:40|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|0
1607992630000|2020-12-15 00:37:10|5582.7|5560.5|5582.7|5560.5|5582.7|5560.5|5582.7|5560.5|0
1607992690000|2020-12-15 00:38:10|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|0
1607992720000|2020-12-15 00:38:40|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1607992750000|2020-12-15 00:39:10|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607992780000|2020-12-15 00:39:40|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|0
1607992810000|2020-12-15 00:40:10|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|0
1607992840000|2020-12-15 00:40:40|5580.9|5558.7|5580.9|5558.7|5580.9|5558.7|5580.9|5558.7|0
1607992900000|2020-12-15 00:41:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1607992960000|2020-12-15 00:42:40|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607992990000|2020-12-15 00:43:10|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1607993020000|2020-12-15 00:43:40|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|5582.3|5560.1|0
1607993050000|2020-12-15 00:44:10|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|0
1607993080000|2020-12-15 00:44:40|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|0
1607993110000|2020-12-15 00:45:10|5582.2|5560|5582.2|5560|5582.2|5560|5582.2|5560|0
1607993140000|2020-12-15 00:45:40|5582|5559.8|5582|5559.8|5582|5559.8|5582|5559.8|0
1607993170000|2020-12-15 00:46:10|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1607993200000|2020-12-15 00:46:40|5582.7|5560.5|5582.7|5560.5|5582.7|5560.5|5582.7|5560.5|0
1607993230000|2020-12-15 00:47:10|5583|5560.8|5583|5560.8|5583|5560.8|5583|5560.8|0
1607993260000|2020-12-15 00:47:40|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|0
1607993290000|2020-12-15 00:48:10|5583.2|5561|5583.2|5561|5583.2|5561|5583.2|5561|0
1607993320000|2020-12-15 00:48:40|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|0
1607993350000|2020-12-15 00:49:10|5586|5563.8|5586|5563.8|5586|5563.8|5586|5563.8|0
1607993410000|2020-12-15 00:50:10|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1607993440000|2020-12-15 00:50:40|5587.7|5565.3|5587.7|5565.3|5587.7|5565.3|5587.7|5565.3|0
1607993470000|2020-12-15 00:51:10|5588.2|5565.8|5588.2|5565.8|5588.2|5565.8|5588.2|5565.8|0
1607993500000|2020-12-15 00:51:40|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1607993530000|2020-12-15 00:52:10|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607993560000|2020-12-15 00:52:40|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|0
1607993650000|2020-12-15 00:54:10|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1607993680000|2020-12-15 00:54:40|5588.2|5565.8|5588.2|5565.8|5588.2|5565.8|5588.2|5565.8|0
1607993710000|2020-12-15 00:55:10|5587.8|5565.4|5587.8|5565.4|5587.8|5565.4|5587.8|5565.4|0
1607993740000|2020-12-15 00:55:40|5588.7|5566.3|5588.7|5566.3|5588.7|5566.3|5588.7|5566.3|0
1607993770000|2020-12-15 00:56:10|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1607993800000|2020-12-15 00:56:40|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|5589.7|5567.3|0
1607993830000|2020-12-15 00:57:10|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|0
1607993860000|2020-12-15 00:57:40|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1607993890000|2020-12-15 00:58:10|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1607993920000|2020-12-15 00:58:40|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1607993950000|2020-12-15 00:59:10|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1607993980000|2020-12-15 00:59:40|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1607994010000|2020-12-15 01:00:10|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1607994040000|2020-12-15 01:00:40|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|0
1607994070000|2020-12-15 01:01:10|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1607994100000|2020-12-15 01:01:40|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|5588.8|5566.4|0
1607994130000|2020-12-15 01:02:10|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1607994160000|2020-12-15 01:02:40|5587.6|5565.2|5587.6|5565.2|5587.6|5565.2|5587.6|5565.2|0
1607994190000|2020-12-15 01:03:10|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|5586.8|5564.4|0
1607994220000|2020-12-15 01:03:40|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|0
1607994250000|2020-12-15 01:04:10|5584.2|5562|5584.2|5562|5584.2|5562|5584.2|5562|0
1607994280000|2020-12-15 01:04:40|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|0
1607994310000|2020-12-15 01:05:10|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1607994340000|2020-12-15 01:05:40|5583|5560.8|5583|5560.8|5583|5560.8|5583|5560.8|0
1607994370000|2020-12-15 01:06:10|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1607994400000|2020-12-15 01:06:40|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|5583.4|5561.2|0
1607994430000|2020-12-15 01:07:10|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|0
1607994460000|2020-12-15 01:07:40|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1607994490000|2020-12-15 01:08:10|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1607994520000|2020-12-15 01:08:40|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1607994550000|2020-12-15 01:09:10|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|0
1607994580000|2020-12-15 01:09:40|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1607994610000|2020-12-15 01:10:10|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1607994670000|2020-12-15 01:11:10|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1607994700000|2020-12-15 01:11:40|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1607994730000|2020-12-15 01:12:10|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|0
1607994760000|2020-12-15 01:12:40|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1607994790000|2020-12-15 01:13:10|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1607994820000|2020-12-15 01:13:40|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1607994850000|2020-12-15 01:14:10|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|0
1607994880000|2020-12-15 01:14:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1607994910000|2020-12-15 01:15:10|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1607994940000|2020-12-15 01:15:40|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1607994970000|2020-12-15 01:16:10|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1607995000000|2020-12-15 01:16:40|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1607995030000|2020-12-15 01:17:10|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|0
1607995060000|2020-12-15 01:17:40|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1607995090000|2020-12-15 01:18:10|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|0
1607995120000|2020-12-15 01:18:40|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1607995150000|2020-12-15 01:19:10|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|0
1607995180000|2020-12-15 01:19:40|5574|5551.8|5574|5551.8|5574|5551.8|5574|5551.8|0
1607995210000|2020-12-15 01:20:10|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1607995240000|2020-12-15 01:20:40|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1607995270000|2020-12-15 01:21:10|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1607995300000|2020-12-15 01:21:40|5576.7|5554.5|5576.7|5554.5|5576.7|5554.5|5576.7|5554.5|0
1607995330000|2020-12-15 01:22:10|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|0
1607995360000|2020-12-15 01:22:40|5577.8|5555.6|5577.8|5555.6|5577.8|5555.6|5577.8|5555.6|0
1607995390000|2020-12-15 01:23:10|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1607995420000|2020-12-15 01:23:40|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1607995450000|2020-12-15 01:24:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1607995480000|2020-12-15 01:24:40|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1607995510000|2020-12-15 01:25:10|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1607995540000|2020-12-15 01:25:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1607995570000|2020-12-15 01:26:10|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1607995600000|2020-12-15 01:26:40|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1607995630000|2020-12-15 01:27:10|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1607995660000|2020-12-15 01:27:40|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1607995690000|2020-12-15 01:28:10|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1607995720000|2020-12-15 01:28:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607995750000|2020-12-15 01:29:10|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1607995780000|2020-12-15 01:29:40|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1607995810000|2020-12-15 01:30:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1607995840000|2020-12-15 01:30:40|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|0
1607995870000|2020-12-15 01:31:10|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607995900000|2020-12-15 01:31:40|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1607995930000|2020-12-15 01:32:10|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|0
1607995960000|2020-12-15 01:32:40|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1607995990000|2020-12-15 01:33:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1607996020000|2020-12-15 01:33:40|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1607996050000|2020-12-15 01:34:10|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1607996080000|2020-12-15 01:34:40|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1607996110000|2020-12-15 01:35:10|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1607996140000|2020-12-15 01:35:40|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1607996170000|2020-12-15 01:36:10|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1607996200000|2020-12-15 01:36:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1607996230000|2020-12-15 01:37:10|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1607996260000|2020-12-15 01:37:40|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1607996290000|2020-12-15 01:38:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1607996320000|2020-12-15 01:38:40|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1607996350000|2020-12-15 01:39:10|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1607996380000|2020-12-15 01:39:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1607996410000|2020-12-15 01:40:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1607996440000|2020-12-15 01:40:40|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1607996470000|2020-12-15 01:41:10|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607996500000|2020-12-15 01:41:40|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1607996530000|2020-12-15 01:42:10|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1607996560000|2020-12-15 01:42:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1607996590000|2020-12-15 01:43:10|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1607996620000|2020-12-15 01:43:40|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1607996650000|2020-12-15 01:44:10|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1607996680000|2020-12-15 01:44:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607996710000|2020-12-15 01:45:10|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1607996740000|2020-12-15 01:45:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607996770000|2020-12-15 01:46:10|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1607996800000|2020-12-15 01:46:40|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607996830000|2020-12-15 01:47:10|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1607996860000|2020-12-15 01:47:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1607996890000|2020-12-15 01:48:10|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1607996950000|2020-12-15 01:49:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1607996980000|2020-12-15 01:49:40|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1607997010000|2020-12-15 01:50:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607997040000|2020-12-15 01:50:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1607997070000|2020-12-15 01:51:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607997100000|2020-12-15 01:51:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607997130000|2020-12-15 01:52:10|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1607997160000|2020-12-15 01:52:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1607997190000|2020-12-15 01:53:10|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1607997220000|2020-12-15 01:53:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1607997250000|2020-12-15 01:54:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607997310000|2020-12-15 01:55:10|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1607997340000|2020-12-15 01:55:40|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1607997370000|2020-12-15 01:56:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607997400000|2020-12-15 01:56:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607997430000|2020-12-15 01:57:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607997490000|2020-12-15 01:58:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1607997520000|2020-12-15 01:58:40|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607997550000|2020-12-15 01:59:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1607997580000|2020-12-15 01:59:40|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1607997610000|2020-12-15 02:00:10|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1607997640000|2020-12-15 02:00:40|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1607997670000|2020-12-15 02:01:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607997700000|2020-12-15 02:01:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1607997730000|2020-12-15 02:02:10|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1607997760000|2020-12-15 02:02:40|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1607997790000|2020-12-15 02:03:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1607997820000|2020-12-15 02:03:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1607997850000|2020-12-15 02:04:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607997880000|2020-12-15 02:04:40|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1607997910000|2020-12-15 02:05:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607997940000|2020-12-15 02:05:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1607997970000|2020-12-15 02:06:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1607998000000|2020-12-15 02:06:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1607998030000|2020-12-15 02:07:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607998090000|2020-12-15 02:08:10|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1607998120000|2020-12-15 02:08:40|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1607998150000|2020-12-15 02:09:10|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1607998180000|2020-12-15 02:09:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1607998210000|2020-12-15 02:10:10|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1607998240000|2020-12-15 02:10:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1607998270000|2020-12-15 02:11:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1607998300000|2020-12-15 02:11:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1607998360000|2020-12-15 02:12:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1607998390000|2020-12-15 02:13:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1607998420000|2020-12-15 02:13:40|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1607998450000|2020-12-15 02:14:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1607998480000|2020-12-15 02:14:40|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1607998510000|2020-12-15 02:15:10|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1607998540000|2020-12-15 02:15:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1607998570000|2020-12-15 02:16:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607998600000|2020-12-15 02:16:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1607998630000|2020-12-15 02:17:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1607998660000|2020-12-15 02:17:40|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1607998690000|2020-12-15 02:18:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1607998720000|2020-12-15 02:18:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1607998750000|2020-12-15 02:19:10|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1607998780000|2020-12-15 02:19:40|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1607998810000|2020-12-15 02:20:10|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1607998840000|2020-12-15 02:20:40|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1607998870000|2020-12-15 02:21:10|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1607998900000|2020-12-15 02:21:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1607998930000|2020-12-15 02:22:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1607998960000|2020-12-15 02:22:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1607998990000|2020-12-15 02:23:10|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1607999020000|2020-12-15 02:23:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1607999050000|2020-12-15 02:24:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1607999080000|2020-12-15 02:24:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1607999110000|2020-12-15 02:25:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1607999140000|2020-12-15 02:25:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1607999170000|2020-12-15 02:26:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1607999200000|2020-12-15 02:26:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1607999230000|2020-12-15 02:27:10|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1607999260000|2020-12-15 02:27:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1607999290000|2020-12-15 02:28:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1607999320000|2020-12-15 02:28:40|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1607999350000|2020-12-15 02:29:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1607999380000|2020-12-15 02:29:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1607999410000|2020-12-15 02:30:10|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1607999440000|2020-12-15 02:30:40|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1607999470000|2020-12-15 02:31:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1607999500000|2020-12-15 02:31:40|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1607999530000|2020-12-15 02:32:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1607999560000|2020-12-15 02:32:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1607999590000|2020-12-15 02:33:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1607999620000|2020-12-15 02:33:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1607999650000|2020-12-15 02:34:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1607999680000|2020-12-15 02:34:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1607999740000|2020-12-15 02:35:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1607999770000|2020-12-15 02:36:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1607999800000|2020-12-15 02:36:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1607999830000|2020-12-15 02:37:10|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1607999860000|2020-12-15 02:37:40|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1607999890000|2020-12-15 02:38:10|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1607999920000|2020-12-15 02:38:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1607999950000|2020-12-15 02:39:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1607999980000|2020-12-15 02:39:40|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1608000010000|2020-12-15 02:40:10|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|0
1608000040000|2020-12-15 02:40:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1608000070000|2020-12-15 02:41:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608000100000|2020-12-15 02:41:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1608000130000|2020-12-15 02:42:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608000160000|2020-12-15 02:42:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608000190000|2020-12-15 02:43:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1608000220000|2020-12-15 02:43:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608000250000|2020-12-15 02:44:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1608000280000|2020-12-15 02:44:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608000310000|2020-12-15 02:45:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608000340000|2020-12-15 02:45:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1608000370000|2020-12-15 02:46:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1608000400000|2020-12-15 02:46:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608000430000|2020-12-15 02:47:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1608000460000|2020-12-15 02:47:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608000490000|2020-12-15 02:48:10|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1608000520000|2020-12-15 02:48:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1608000550000|2020-12-15 02:49:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608000580000|2020-12-15 02:49:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608000610000|2020-12-15 02:50:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608000640000|2020-12-15 02:50:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1608000670000|2020-12-15 02:51:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608000700000|2020-12-15 02:51:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608000730000|2020-12-15 02:52:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608000760000|2020-12-15 02:52:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1608000790000|2020-12-15 02:53:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608000820000|2020-12-15 02:53:40|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1608000850000|2020-12-15 02:54:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608000880000|2020-12-15 02:54:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608000910000|2020-12-15 02:55:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1608000940000|2020-12-15 02:55:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1608000970000|2020-12-15 02:56:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608001000000|2020-12-15 02:56:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1608001030000|2020-12-15 02:57:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608001060000|2020-12-15 02:57:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608001090000|2020-12-15 02:58:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1608001120000|2020-12-15 02:58:40|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1608001150000|2020-12-15 02:59:10|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1608001180000|2020-12-15 02:59:40|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1608001210000|2020-12-15 03:00:10|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1608001240000|2020-12-15 03:00:40|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1608001270000|2020-12-15 03:01:10|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1608001300000|2020-12-15 03:01:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1608001330000|2020-12-15 03:02:10|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1608001360000|2020-12-15 03:02:40|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1608001420000|2020-12-15 03:03:40|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1608001450000|2020-12-15 03:04:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1608001480000|2020-12-15 03:04:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1608001510000|2020-12-15 03:05:10|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1608001540000|2020-12-15 03:05:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1608001570000|2020-12-15 03:06:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1608001600000|2020-12-15 03:06:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1608001630000|2020-12-15 03:07:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1608001660000|2020-12-15 03:07:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1608001690000|2020-12-15 03:08:10|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1608001720000|2020-12-15 03:08:40|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1608001750000|2020-12-15 03:09:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1608001780000|2020-12-15 03:09:40|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1608001810000|2020-12-15 03:10:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1608001840000|2020-12-15 03:10:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1608001870000|2020-12-15 03:11:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1608001900000|2020-12-15 03:11:40|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1608001930000|2020-12-15 03:12:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1608001960000|2020-12-15 03:12:40|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1608001990000|2020-12-15 03:13:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1608002020000|2020-12-15 03:13:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1608002050000|2020-12-15 03:14:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1608002080000|2020-12-15 03:14:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1608002110000|2020-12-15 03:15:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1608002170000|2020-12-15 03:16:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1608002200000|2020-12-15 03:16:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1608002230000|2020-12-15 03:17:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1608002260000|2020-12-15 03:17:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1608002290000|2020-12-15 03:18:10|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1608002320000|2020-12-15 03:18:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1608002350000|2020-12-15 03:19:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1608002380000|2020-12-15 03:19:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1608002410000|2020-12-15 03:20:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1608002440000|2020-12-15 03:20:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1608002470000|2020-12-15 03:21:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1608002500000|2020-12-15 03:21:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1608002530000|2020-12-15 03:22:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1608002560000|2020-12-15 03:22:40|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1608002590000|2020-12-15 03:23:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1608002620000|2020-12-15 03:23:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1608002680000|2020-12-15 03:24:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1608002710000|2020-12-15 03:25:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1608002740000|2020-12-15 03:25:40|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1608002770000|2020-12-15 03:26:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1608002800000|2020-12-15 03:26:40|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1608002830000|2020-12-15 03:27:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1608002860000|2020-12-15 03:27:40|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1608002890000|2020-12-15 03:28:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1608002920000|2020-12-15 03:28:40|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1608002950000|2020-12-15 03:29:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1608002980000|2020-12-15 03:29:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1608003010000|2020-12-15 03:30:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1608003040000|2020-12-15 03:30:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1608003070000|2020-12-15 03:31:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1608003100000|2020-12-15 03:31:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1608003130000|2020-12-15 03:32:10|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1608003160000|2020-12-15 03:32:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1608003190000|2020-12-15 03:33:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1608003220000|2020-12-15 03:33:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1608003250000|2020-12-15 03:34:10|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|5559.8|5537.6|0
1608003280000|2020-12-15 03:34:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1608003310000|2020-12-15 03:35:10|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1608003340000|2020-12-15 03:35:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1608003370000|2020-12-15 03:36:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1608003400000|2020-12-15 03:36:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1608003430000|2020-12-15 03:37:10|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1608003460000|2020-12-15 03:37:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1608003490000|2020-12-15 03:38:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1608003520000|2020-12-15 03:38:40|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1608003550000|2020-12-15 03:39:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1608003580000|2020-12-15 03:39:40|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1608003610000|2020-12-15 03:40:10|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1608003640000|2020-12-15 03:40:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1608003670000|2020-12-15 03:41:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1608003700000|2020-12-15 03:41:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1608003730000|2020-12-15 03:42:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1608003760000|2020-12-15 03:42:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1608003790000|2020-12-15 03:43:10|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1608003820000|2020-12-15 03:43:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1608003850000|2020-12-15 03:44:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1608003880000|2020-12-15 03:44:40|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1608003910000|2020-12-15 03:45:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1608003940000|2020-12-15 03:45:40|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1608003970000|2020-12-15 03:46:10|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1608004000000|2020-12-15 03:46:40|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1608004030000|2020-12-15 03:47:10|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1608004060000|2020-12-15 03:47:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1608004090000|2020-12-15 03:48:10|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1608004120000|2020-12-15 03:48:40|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1608004150000|2020-12-15 03:49:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1608004180000|2020-12-15 03:49:40|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1608004210000|2020-12-15 03:50:10|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1608004240000|2020-12-15 03:50:40|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1608004270000|2020-12-15 03:51:10|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1608004300000|2020-12-15 03:51:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1608004330000|2020-12-15 03:52:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1608004390000|2020-12-15 03:53:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1608004420000|2020-12-15 03:53:40|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1608004480000|2020-12-15 03:54:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1608004510000|2020-12-15 03:55:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1608004540000|2020-12-15 03:55:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1608004570000|2020-12-15 03:56:10|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1608004600000|2020-12-15 03:56:40|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1608004660000|2020-12-15 03:57:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1608004720000|2020-12-15 03:58:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1608004750000|2020-12-15 03:59:10|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1608004780000|2020-12-15 03:59:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1608004810000|2020-12-15 04:00:10|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1608004840000|2020-12-15 04:00:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1608004870000|2020-12-15 04:01:10|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1608004900000|2020-12-15 04:01:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1608004930000|2020-12-15 04:02:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1608004960000|2020-12-15 04:02:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1608004990000|2020-12-15 04:03:10|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1608005020000|2020-12-15 04:03:40|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1608005050000|2020-12-15 04:04:10|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1608005080000|2020-12-15 04:04:40|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1608005110000|2020-12-15 04:05:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1608005140000|2020-12-15 04:05:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1608005170000|2020-12-15 04:06:10|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1608005230000|2020-12-15 04:07:10|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1608005260000|2020-12-15 04:07:40|5559.2|5537|5559.2|5537|5559.2|5537|5559.2|5537|0
1608005350000|2020-12-15 04:09:10|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1608005380000|2020-12-15 04:09:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1608005410000|2020-12-15 04:10:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1608005440000|2020-12-15 04:10:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1608005470000|2020-12-15 04:11:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1608005500000|2020-12-15 04:11:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1608005530000|2020-12-15 04:12:10|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1608005560000|2020-12-15 04:12:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1608005590000|2020-12-15 04:13:10|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1608005620000|2020-12-15 04:13:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1608005650000|2020-12-15 04:14:10|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1608005680000|2020-12-15 04:14:40|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1608005710000|2020-12-15 04:15:10|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1608005740000|2020-12-15 04:15:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1608005770000|2020-12-15 04:16:10|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1608005800000|2020-12-15 04:16:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1608005860000|2020-12-15 04:17:40|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1608005890000|2020-12-15 04:18:10|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1608005920000|2020-12-15 04:18:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1608005950000|2020-12-15 04:19:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1608006010000|2020-12-15 04:20:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1608006040000|2020-12-15 04:20:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1608006070000|2020-12-15 04:21:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1608006100000|2020-12-15 04:21:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1608006130000|2020-12-15 04:22:10|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1608006160000|2020-12-15 04:22:40|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1608006190000|2020-12-15 04:23:10|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1608006220000|2020-12-15 04:23:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1608006250000|2020-12-15 04:24:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1608006280000|2020-12-15 04:24:40|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1608006310000|2020-12-15 04:25:10|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1608006340000|2020-12-15 04:25:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1608006370000|2020-12-15 04:26:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1608006400000|2020-12-15 04:26:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1608006430000|2020-12-15 04:27:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1608006460000|2020-12-15 04:27:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1608006520000|2020-12-15 04:28:40|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1608006550000|2020-12-15 04:29:10|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1608006580000|2020-12-15 04:29:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1608006610000|2020-12-15 04:30:10|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1608006640000|2020-12-15 04:30:40|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1608006670000|2020-12-15 04:31:10|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1608006700000|2020-12-15 04:31:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1608006730000|2020-12-15 04:32:10|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1608006760000|2020-12-15 04:32:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1608006790000|2020-12-15 04:33:10|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1608006820000|2020-12-15 04:33:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1608006850000|2020-12-15 04:34:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1608006880000|2020-12-15 04:34:40|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1608006940000|2020-12-15 04:35:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1608006970000|2020-12-15 04:36:10|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1608007000000|2020-12-15 04:36:40|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1608007030000|2020-12-15 04:37:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1608007060000|2020-12-15 04:37:40|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1608007090000|2020-12-15 04:38:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1608007120000|2020-12-15 04:38:40|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1608007150000|2020-12-15 04:39:10|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1608007180000|2020-12-15 04:39:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1608007210000|2020-12-15 04:40:10|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1608007240000|2020-12-15 04:40:40|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1608007270000|2020-12-15 04:41:10|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1608007300000|2020-12-15 04:41:40|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1608007330000|2020-12-15 04:42:10|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1608007360000|2020-12-15 04:42:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1608007390000|2020-12-15 04:43:10|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1608007420000|2020-12-15 04:43:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1608007450000|2020-12-15 04:44:10|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1608007480000|2020-12-15 04:44:40|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1608007540000|2020-12-15 04:45:40|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1608007570000|2020-12-15 04:46:10|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1608007600000|2020-12-15 04:46:40|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1608007630000|2020-12-15 04:47:10|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1608007660000|2020-12-15 04:47:40|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1608007690000|2020-12-15 04:48:10|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1608007720000|2020-12-15 04:48:40|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1608007750000|2020-12-15 04:49:10|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1608007780000|2020-12-15 04:49:40|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1608007810000|2020-12-15 04:50:10|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1608007870000|2020-12-15 04:51:10|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1608007900000|2020-12-15 04:51:40|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1608007930000|2020-12-15 04:52:10|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1608007960000|2020-12-15 04:52:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1608007990000|2020-12-15 04:53:10|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1608008020000|2020-12-15 04:53:40|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1608008050000|2020-12-15 04:54:10|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1608008080000|2020-12-15 04:54:40|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1608008110000|2020-12-15 04:55:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1608008140000|2020-12-15 04:55:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1608008170000|2020-12-15 04:56:10|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1608008200000|2020-12-15 04:56:40|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1608008230000|2020-12-15 04:57:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1608008260000|2020-12-15 04:57:40|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1608008290000|2020-12-15 04:58:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1608008320000|2020-12-15 04:58:40|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1608008350000|2020-12-15 04:59:10|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|5557.7|5535.5|0
1608008380000|2020-12-15 04:59:40|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1608073810000|2020-12-15 23:10:10|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|5616.2|5593.8|0
1608073840000|2020-12-15 23:10:40|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|5616.9|5594.5|0
1608073870000|2020-12-15 23:11:10|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1608073900000|2020-12-15 23:11:40|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|0
1608073930000|2020-12-15 23:12:10|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1608073960000|2020-12-15 23:12:40|5627.5|5605.1|5627.5|5605.1|5627.5|5605.1|5627.5|5605.1|0
1608073990000|2020-12-15 23:13:10|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|0
1608074020000|2020-12-15 23:13:40|5620.7|5598.3|5620.7|5598.3|5620.7|5598.3|5620.7|5598.3|0
1608074050000|2020-12-15 23:14:10|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|0
1608074080000|2020-12-15 23:14:40|5620.1|5597.7|5620.1|5597.7|5620.1|5597.7|5620.1|5597.7|0
1608074110000|2020-12-15 23:15:10|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|0
1608074140000|2020-12-15 23:15:40|5620.4|5598|5620.4|5598|5620.4|5598|5620.4|5598|0
1608074170000|2020-12-15 23:16:10|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1608074200000|2020-12-15 23:16:40|5624|5601.6|5624|5601.6|5624|5601.6|5624|5601.6|0
1608074230000|2020-12-15 23:17:10|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|0
1608074260000|2020-12-15 23:17:40|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|5622.9|5600.5|0
1608074290000|2020-12-15 23:18:10|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|5622.7|5600.3|0
1608074320000|2020-12-15 23:18:40|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|0
1608074350000|2020-12-15 23:19:10|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|0
1608074380000|2020-12-15 23:19:40|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1608074410000|2020-12-15 23:20:10|5626.4|5604|5626.4|5604|5626.4|5604|5626.4|5604|0
1608074440000|2020-12-15 23:20:40|5624.3|5601.9|5624.3|5601.9|5624.3|5601.9|5624.3|5601.9|0
1608074470000|2020-12-15 23:21:10|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|0
1608074500000|2020-12-15 23:21:40|5622.4|5600|5622.4|5600|5622.4|5600|5622.4|5600|0
1608074530000|2020-12-15 23:22:10|5621|5598.6|5621|5598.6|5621|5598.6|5621|5598.6|0
1608074560000|2020-12-15 23:22:40|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|5620.9|5598.5|0
1608074590000|2020-12-15 23:23:10|5620.7|5598.3|5620.7|5598.3|5620.7|5598.3|5620.7|5598.3|0
1608074620000|2020-12-15 23:23:40|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1608074650000|2020-12-15 23:24:10|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1608074680000|2020-12-15 23:24:40|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|5619.6|5597.2|0
1608074710000|2020-12-15 23:25:10|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|0
1608074740000|2020-12-15 23:25:40|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|5619.5|5597.1|0
1608074770000|2020-12-15 23:26:10|5621|5598.6|5621|5598.6|5621|5598.6|5621|5598.6|0
1608074800000|2020-12-15 23:26:40|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|5621.3|5598.9|0
1608074860000|2020-12-15 23:27:40|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|5619.8|5597.4|0
1608074890000|2020-12-15 23:28:10|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|5619.2|5596.8|0
1608074920000|2020-12-15 23:28:40|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|5622.1|5599.7|0
1608074950000|2020-12-15 23:29:10|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|5623.8|5601.4|0
1608074980000|2020-12-15 23:29:40|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|5621.7|5599.3|0
1608075010000|2020-12-15 23:30:10|5621|5598.6|5621|5598.6|5621|5598.6|5621|5598.6|0
1608075040000|2020-12-15 23:30:40|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|0
1608075070000|2020-12-15 23:31:10|5624.9|5602.5|5624.9|5602.5|5624.9|5602.5|5624.9|5602.5|0
1608075100000|2020-12-15 23:31:40|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|0
1608075130000|2020-12-15 23:32:10|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|0
1608075160000|2020-12-15 23:32:40|5628.4|5606|5628.4|5606|5628.4|5606|5628.4|5606|0
1608075190000|2020-12-15 23:33:10|5629.4|5607|5629.4|5607|5629.4|5607|5629.4|5607|0
1608075220000|2020-12-15 23:33:40|5633.4|5611|5633.4|5611|5633.4|5611|5633.4|5611|0
1608075250000|2020-12-15 23:34:10|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|0
1608075310000|2020-12-15 23:35:10|5629|5606.6|5629|5606.6|5629|5606.6|5629|5606.6|0
1608075340000|2020-12-15 23:35:40|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|0
1608075370000|2020-12-15 23:36:10|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|0
1608075400000|2020-12-15 23:36:40|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|0
1608075430000|2020-12-15 23:37:10|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|0
1608075460000|2020-12-15 23:37:40|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1608075490000|2020-12-15 23:38:10|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|5624.1|5601.7|0
1608075520000|2020-12-15 23:38:40|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1608075550000|2020-12-15 23:39:10|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1608075580000|2020-12-15 23:39:40|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|5626.3|5603.9|0
1608075610000|2020-12-15 23:40:10|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|5625.7|5603.3|0
1608075640000|2020-12-15 23:40:40|5628|5605.6|5628|5605.6|5628|5605.6|5628|5605.6|0
1608075670000|2020-12-15 23:41:10|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|0
1608075700000|2020-12-15 23:41:40|5626.2|5603.8|5626.2|5603.8|5626.2|5603.8|5626.2|5603.8|0
1608075730000|2020-12-15 23:42:10|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|5626.8|5604.4|0
1608075760000|2020-12-15 23:42:40|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|0
1608075820000|2020-12-15 23:43:40|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1608075850000|2020-12-15 23:44:10|5627.5|5605.1|5627.5|5605.1|5627.5|5605.1|5627.5|5605.1|0
1608075880000|2020-12-15 23:44:40|5624.3|5601.9|5624.3|5601.9|5624.3|5601.9|5624.3|5601.9|0
1608075910000|2020-12-15 23:45:10|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1608075940000|2020-12-15 23:45:40|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|5621.6|5599.2|0
1608075970000|2020-12-15 23:46:10|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|5621.5|5599.1|0
1608076000000|2020-12-15 23:46:40|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|0
1608076030000|2020-12-15 23:47:10|5625.2|5602.8|5625.2|5602.8|5625.2|5602.8|5625.2|5602.8|0
1608076060000|2020-12-15 23:47:40|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|0
1608076090000|2020-12-15 23:48:10|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1608076120000|2020-12-15 23:48:40|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|5626.6|5604.2|0
1608076150000|2020-12-15 23:49:10|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|5626.1|5603.7|0
1608076180000|2020-12-15 23:49:40|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|5625.9|5603.5|0
1608076210000|2020-12-15 23:50:10|5628.5|5606.1|5628.5|5606.1|5628.5|5606.1|5628.5|5606.1|0
1608076240000|2020-12-15 23:50:40|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1608076270000|2020-12-15 23:51:10|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|0
1608076300000|2020-12-15 23:51:40|5631.4|5609|5631.4|5609|5631.4|5609|5631.4|5609|0
1608076330000|2020-12-15 23:52:10|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|0
1608076360000|2020-12-15 23:52:40|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|5631.9|5609.5|0
1608076390000|2020-12-15 23:53:10|5632.9|5610.5|5632.9|5610.5|5632.9|5610.5|5632.9|5610.5|0
1608076420000|2020-12-15 23:53:40|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|0
1608076450000|2020-12-15 23:54:10|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|0
1608076480000|2020-12-15 23:54:40|5635.4|5613|5635.4|5613|5635.4|5613|5635.4|5613|0
1608076510000|2020-12-15 23:55:10|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|0
1608076540000|2020-12-15 23:55:40|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608076570000|2020-12-15 23:56:10|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|0
1608076600000|2020-12-15 23:56:40|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608076630000|2020-12-15 23:57:10|5641.6|5619|5641.6|5619|5641.6|5619|5641.6|5619|0
1608076660000|2020-12-15 23:57:40|5642.1|5619.5|5642.1|5619.5|5642.1|5619.5|5642.1|5619.5|0
1608076690000|2020-12-15 23:58:10|5643|5620.4|5643|5620.4|5643|5620.4|5643|5620.4|0
1608076720000|2020-12-15 23:58:40|5642.4|5619.8|5642.4|5619.8|5642.4|5619.8|5642.4|5619.8|0
1608076750000|2020-12-15 23:59:10|5642.3|5619.7|5642.3|5619.7|5642.3|5619.7|5642.3|5619.7|0
1608076780000|2020-12-15 23:59:40|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|0
1608076810000|2020-12-16 00:00:10|5636.6|5614|5636.6|5614|5636.6|5614|5636.6|5614|0
1608076840000|2020-12-16 00:00:40|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|0
1608076870000|2020-12-16 00:01:10|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|0
1608076900000|2020-12-16 00:01:40|5641.9|5619.3|5641.9|5619.3|5641.9|5619.3|5641.9|5619.3|0
1608076930000|2020-12-16 00:02:10|5643.6|5621|5643.6|5621|5643.6|5621|5643.6|5621|0
1608076960000|2020-12-16 00:02:40|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|0
1608076990000|2020-12-16 00:03:10|5643.2|5620.6|5643.2|5620.6|5643.2|5620.6|5643.2|5620.6|0
1608077020000|2020-12-16 00:03:40|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|0
1608077050000|2020-12-16 00:04:10|5643.6|5621|5643.6|5621|5643.6|5621|5643.6|5621|0
1608077080000|2020-12-16 00:04:40|5641.8|5619.2|5641.8|5619.2|5641.8|5619.2|5641.8|5619.2|0
1608077110000|2020-12-16 00:05:10|5641.6|5619|5641.6|5619|5641.6|5619|5641.6|5619|0
1608077140000|2020-12-16 00:05:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608077170000|2020-12-16 00:06:10|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|0
1608077200000|2020-12-16 00:06:40|5643.4|5620.8|5643.4|5620.8|5643.4|5620.8|5643.4|5620.8|0
1608077230000|2020-12-16 00:07:10|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|0
1608077260000|2020-12-16 00:07:40|5645.3|5622.7|5645.3|5622.7|5645.3|5622.7|5645.3|5622.7|0
1608077290000|2020-12-16 00:08:10|5645|5622.4|5645|5622.4|5645|5622.4|5645|5622.4|0
1608077320000|2020-12-16 00:08:40|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|0
1608077350000|2020-12-16 00:09:10|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|0
1608077380000|2020-12-16 00:09:40|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|0
1608077410000|2020-12-16 00:10:10|5642.8|5620.2|5642.8|5620.2|5642.8|5620.2|5642.8|5620.2|0
1608077440000|2020-12-16 00:10:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608077470000|2020-12-16 00:11:10|5643.4|5620.8|5643.4|5620.8|5643.4|5620.8|5643.4|5620.8|0
1608077500000|2020-12-16 00:11:40|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|0
1608077530000|2020-12-16 00:12:10|5644.7|5622.1|5644.7|5622.1|5644.7|5622.1|5644.7|5622.1|0
1608077560000|2020-12-16 00:12:40|5644.3|5621.7|5644.3|5621.7|5644.3|5621.7|5644.3|5621.7|0
1608077590000|2020-12-16 00:13:10|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|0
1608077620000|2020-12-16 00:13:40|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|0
1608077650000|2020-12-16 00:14:10|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|0
1608077680000|2020-12-16 00:14:40|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|0
1608077710000|2020-12-16 00:15:10|5644.8|5622.2|5644.8|5622.2|5644.8|5622.2|5644.8|5622.2|0
1608077740000|2020-12-16 00:15:40|5644.6|5622|5644.6|5622|5644.6|5622|5644.6|5622|0
1608077770000|2020-12-16 00:16:10|5644.5|5621.9|5644.5|5621.9|5644.5|5621.9|5644.5|5621.9|0
1608077800000|2020-12-16 00:16:40|5645.1|5622.5|5645.1|5622.5|5645.1|5622.5|5645.1|5622.5|0
1608077830000|2020-12-16 00:17:10|5647.1|5624.5|5647.1|5624.5|5647.1|5624.5|5647.1|5624.5|0
1608077860000|2020-12-16 00:17:40|5649.2|5626.6|5649.2|5626.6|5649.2|5626.6|5649.2|5626.6|0
1608077890000|2020-12-16 00:18:10|5651.3|5628.7|5651.3|5628.7|5651.3|5628.7|5651.3|5628.7|0
1608077920000|2020-12-16 00:18:40|5651.1|5628.5|5651.1|5628.5|5651.1|5628.5|5651.1|5628.5|0
1608077950000|2020-12-16 00:19:10|5650.8|5628.2|5650.8|5628.2|5650.8|5628.2|5650.8|5628.2|0
1608077980000|2020-12-16 00:19:40|5650.5|5627.9|5650.5|5627.9|5650.5|5627.9|5650.5|5627.9|0
1608078010000|2020-12-16 00:20:10|5651.8|5629.2|5651.8|5629.2|5651.8|5629.2|5651.8|5629.2|0
1608078040000|2020-12-16 00:20:40|5651.4|5628.8|5651.4|5628.8|5651.4|5628.8|5651.4|5628.8|0
1608078070000|2020-12-16 00:21:10|5652.6|5630|5652.6|5630|5652.6|5630|5652.6|5630|0
1608078100000|2020-12-16 00:21:40|5649.4|5626.8|5649.4|5626.8|5649.4|5626.8|5649.4|5626.8|0
1608078130000|2020-12-16 00:22:10|5649.3|5626.7|5649.3|5626.7|5649.3|5626.7|5649.3|5626.7|0
1608078160000|2020-12-16 00:22:40|5650.9|5628.3|5650.9|5628.3|5650.9|5628.3|5650.9|5628.3|0
1608078190000|2020-12-16 00:23:10|5653.3|5630.7|5653.3|5630.7|5653.3|5630.7|5653.3|5630.7|0
1608078220000|2020-12-16 00:23:40|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|0
1608078250000|2020-12-16 00:24:10|5652.2|5629.6|5652.2|5629.6|5652.2|5629.6|5652.2|5629.6|0
1608078280000|2020-12-16 00:24:40|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|0
1608078310000|2020-12-16 00:25:10|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|0
1608078340000|2020-12-16 00:25:40|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|0
1608078370000|2020-12-16 00:26:10|5653.4|5630.8|5653.4|5630.8|5653.4|5630.8|5653.4|5630.8|0
1608078400000|2020-12-16 00:26:40|5655.1|5632.5|5655.1|5632.5|5655.1|5632.5|5655.1|5632.5|0
1608078430000|2020-12-16 00:27:10|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|0
1608078460000|2020-12-16 00:27:40|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|0
1608078490000|2020-12-16 00:28:10|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|0
1608078520000|2020-12-16 00:28:40|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|0
1608078550000|2020-12-16 00:29:10|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1608078580000|2020-12-16 00:29:40|5650.1|5627.5|5650.1|5627.5|5650.1|5627.5|5650.1|5627.5|0
1608078610000|2020-12-16 00:30:10|5648.8|5626.2|5648.8|5626.2|5648.8|5626.2|5648.8|5626.2|0
1608078640000|2020-12-16 00:30:40|5647.9|5625.3|5647.9|5625.3|5647.9|5625.3|5647.9|5625.3|0
1608078670000|2020-12-16 00:31:10|5647.2|5624.6|5647.2|5624.6|5647.2|5624.6|5647.2|5624.6|0
1608078700000|2020-12-16 00:31:40|5646.2|5623.6|5646.2|5623.6|5646.2|5623.6|5646.2|5623.6|0
1608078730000|2020-12-16 00:32:10|5646.5|5623.9|5646.5|5623.9|5646.5|5623.9|5646.5|5623.9|0
1608078760000|2020-12-16 00:32:40|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|0
1608078790000|2020-12-16 00:33:10|5646.4|5623.8|5646.4|5623.8|5646.4|5623.8|5646.4|5623.8|0
1608078850000|2020-12-16 00:34:10|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|0
1608078880000|2020-12-16 00:34:40|5647|5624.4|5647|5624.4|5647|5624.4|5647|5624.4|0
1608078940000|2020-12-16 00:35:40|5646.4|5623.8|5646.4|5623.8|5646.4|5623.8|5646.4|5623.8|0
1608078970000|2020-12-16 00:36:10|5644.9|5622.3|5644.9|5622.3|5644.9|5622.3|5644.9|5622.3|0
1608079000000|2020-12-16 00:36:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608079030000|2020-12-16 00:37:10|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608079060000|2020-12-16 00:37:40|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|0
1608079090000|2020-12-16 00:38:10|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|0
1608079120000|2020-12-16 00:38:40|5641.2|5618.6|5641.2|5618.6|5641.2|5618.6|5641.2|5618.6|0
1608079150000|2020-12-16 00:39:10|5640.5|5617.9|5640.5|5617.9|5640.5|5617.9|5640.5|5617.9|0
1608079180000|2020-12-16 00:39:40|5641.6|5619|5641.6|5619|5641.6|5619|5641.6|5619|0
1608079210000|2020-12-16 00:40:10|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|0
1608079240000|2020-12-16 00:40:40|5640.6|5618|5640.6|5618|5640.6|5618|5640.6|5618|0
1608079270000|2020-12-16 00:41:10|5641.6|5619|5641.6|5619|5641.6|5619|5641.6|5619|0
1608079330000|2020-12-16 00:42:10|5640.5|5617.9|5640.5|5617.9|5640.5|5617.9|5640.5|5617.9|0
1608079360000|2020-12-16 00:42:40|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608079390000|2020-12-16 00:43:10|5639.5|5616.9|5639.5|5616.9|5639.5|5616.9|5639.5|5616.9|0
1608079420000|2020-12-16 00:43:40|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|0
1608079450000|2020-12-16 00:44:10|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|0
1608079480000|2020-12-16 00:44:40|5636.3|5613.8|5636.3|5613.8|5636.3|5613.8|5636.3|5613.8|0
1608079510000|2020-12-16 00:45:10|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|0
1608079540000|2020-12-16 00:45:40|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|0
1608079570000|2020-12-16 00:46:10|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|0
1608079600000|2020-12-16 00:46:40|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|0
1608079630000|2020-12-16 00:47:10|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|0
1608079660000|2020-12-16 00:47:40|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|0
1608079720000|2020-12-16 00:48:40|5638|5615.4|5638|5615.4|5638|5615.4|5638|5615.4|0
1608079750000|2020-12-16 00:49:10|5639.5|5616.9|5639.5|5616.9|5639.5|5616.9|5639.5|5616.9|0
1608079780000|2020-12-16 00:49:40|5640|5617.4|5640|5617.4|5640|5617.4|5640|5617.4|0
1608079810000|2020-12-16 00:50:10|5638.1|5615.5|5638.1|5615.5|5638.1|5615.5|5638.1|5615.5|0
1608079840000|2020-12-16 00:50:40|5636.6|5614|5636.6|5614|5636.6|5614|5636.6|5614|0
1608079870000|2020-12-16 00:51:10|5638|5615.4|5638|5615.4|5638|5615.4|5638|5615.4|0
1608079900000|2020-12-16 00:51:40|5637.6|5615|5637.6|5615|5637.6|5615|5637.6|5615|0
1608079930000|2020-12-16 00:52:10|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608079960000|2020-12-16 00:52:40|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|0
1608079990000|2020-12-16 00:53:10|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608080020000|2020-12-16 00:53:40|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|0
1608080050000|2020-12-16 00:54:10|5638.8|5616.2|5638.8|5616.2|5638.8|5616.2|5638.8|5616.2|0
1608080080000|2020-12-16 00:54:40|5638|5615.4|5638|5615.4|5638|5615.4|5638|5615.4|0
1608080110000|2020-12-16 00:55:10|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608080140000|2020-12-16 00:55:40|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|0
1608080170000|2020-12-16 00:56:10|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|0
1608080200000|2020-12-16 00:56:40|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|0
1608080230000|2020-12-16 00:57:10|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|0
1608080260000|2020-12-16 00:57:40|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|0
1608080290000|2020-12-16 00:58:10|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|0
1608080320000|2020-12-16 00:58:40|5636.1|5613.7|5636.1|5613.7|5636.1|5613.7|5636.1|5613.7|0
1608080350000|2020-12-16 00:59:10|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|0
1608080380000|2020-12-16 00:59:40|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|0
1608080410000|2020-12-16 01:00:10|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|0
1608080440000|2020-12-16 01:00:40|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|0
1608080500000|2020-12-16 01:01:40|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|0
1608080530000|2020-12-16 01:02:10|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|0
1608080560000|2020-12-16 01:02:40|5635.3|5612.9|5635.3|5612.9|5635.3|5612.9|5635.3|5612.9|0
1608080590000|2020-12-16 01:03:10|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|0
1608080620000|2020-12-16 01:03:40|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|0
1608080650000|2020-12-16 01:04:10|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|0
1608080680000|2020-12-16 01:04:40|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|0
1608080710000|2020-12-16 01:05:10|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|0
1608080740000|2020-12-16 01:05:40|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|0
1608080770000|2020-12-16 01:06:10|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608080800000|2020-12-16 01:06:40|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|0
1608080830000|2020-12-16 01:07:10|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1608080860000|2020-12-16 01:07:40|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|0
1608080890000|2020-12-16 01:08:10|5633.2|5610.8|5633.2|5610.8|5633.2|5610.8|5633.2|5610.8|0
1608080920000|2020-12-16 01:08:40|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|0
1608080950000|2020-12-16 01:09:10|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|0
1608080980000|2020-12-16 01:09:40|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|0
1608081010000|2020-12-16 01:10:10|5633.7|5611.3|5633.7|5611.3|5633.7|5611.3|5633.7|5611.3|0
1608081040000|2020-12-16 01:10:40|5634.4|5612|5634.4|5612|5634.4|5612|5634.4|5612|0
1608081070000|2020-12-16 01:11:10|5633.9|5611.5|5633.9|5611.5|5633.9|5611.5|5633.9|5611.5|0
1608081100000|2020-12-16 01:11:40|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|0
1608081130000|2020-12-16 01:12:10|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1608081160000|2020-12-16 01:12:40|5634.4|5612|5634.4|5612|5634.4|5612|5634.4|5612|0
1608081190000|2020-12-16 01:13:10|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|0
1608081220000|2020-12-16 01:13:40|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1608081250000|2020-12-16 01:14:10|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1608081280000|2020-12-16 01:14:40|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|5631.3|5608.9|0
1608081310000|2020-12-16 01:15:10|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1608081340000|2020-12-16 01:15:40|5631.4|5609|5631.4|5609|5631.4|5609|5631.4|5609|0
1608081370000|2020-12-16 01:16:10|5631|5608.6|5631|5608.6|5631|5608.6|5631|5608.6|0
1608081430000|2020-12-16 01:17:10|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|0
1608081460000|2020-12-16 01:17:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1608081490000|2020-12-16 01:18:10|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|0
1608081520000|2020-12-16 01:18:40|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|0
1608081550000|2020-12-16 01:19:10|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|0
1608081580000|2020-12-16 01:19:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1608081610000|2020-12-16 01:20:10|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1608081670000|2020-12-16 01:21:10|5628.4|5606|5628.4|5606|5628.4|5606|5628.4|5606|0
1608081700000|2020-12-16 01:21:40|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|0
1608081730000|2020-12-16 01:22:10|5630|5607.6|5630|5607.6|5630|5607.6|5630|5607.6|0
1608081790000|2020-12-16 01:23:10|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1608081820000|2020-12-16 01:23:40|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|0
1608081850000|2020-12-16 01:24:10|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1608081880000|2020-12-16 01:24:40|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|0
1608081910000|2020-12-16 01:25:10|5629|5606.6|5629|5606.6|5629|5606.6|5629|5606.6|0
1608081940000|2020-12-16 01:25:40|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1608081970000|2020-12-16 01:26:10|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|0
1608082000000|2020-12-16 01:26:40|5630.7|5608.3|5630.7|5608.3|5630.7|5608.3|5630.7|5608.3|0
1608082030000|2020-12-16 01:27:10|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|5630.1|5607.7|0
1608082060000|2020-12-16 01:27:40|5630.8|5608.4|5630.8|5608.4|5630.8|5608.4|5630.8|5608.4|0
1608082090000|2020-12-16 01:28:10|5630.9|5608.5|5630.9|5608.5|5630.9|5608.5|5630.9|5608.5|0
1608082120000|2020-12-16 01:28:40|5631.6|5609.2|5631.6|5609.2|5631.6|5609.2|5631.6|5609.2|0
1608082150000|2020-12-16 01:29:10|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|0
1608082180000|2020-12-16 01:29:40|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|0
1608082210000|2020-12-16 01:30:10|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|0
1608082240000|2020-12-16 01:30:40|5635|5612.6|5635|5612.6|5635|5612.6|5635|5612.6|0
1608082270000|2020-12-16 01:31:10|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|0
1608082300000|2020-12-16 01:31:40|5638.1|5615.5|5638.1|5615.5|5638.1|5615.5|5638.1|5615.5|0
1608082330000|2020-12-16 01:32:10|5638|5615.4|5638|5615.4|5638|5615.4|5638|5615.4|0
1608082360000|2020-12-16 01:32:40|5638.4|5615.8|5638.4|5615.8|5638.4|5615.8|5638.4|5615.8|0
1608082390000|2020-12-16 01:33:10|5638|5615.4|5638|5615.4|5638|5615.4|5638|5615.4|0
1608082420000|2020-12-16 01:33:40|5640.5|5617.9|5640.5|5617.9|5640.5|5617.9|5640.5|5617.9|0
1608082450000|2020-12-16 01:34:10|5639|5616.4|5639|5616.4|5639|5616.4|5639|5616.4|0
1608082510000|2020-12-16 01:35:10|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|0
1608082540000|2020-12-16 01:35:40|5639.7|5617.1|5639.7|5617.1|5639.7|5617.1|5639.7|5617.1|0
1608082570000|2020-12-16 01:36:10|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|0
1608082600000|2020-12-16 01:36:40|5637.6|5615|5637.6|5615|5637.6|5615|5637.6|5615|0
1608082630000|2020-12-16 01:37:10|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608082660000|2020-12-16 01:37:40|5639.1|5616.5|5639.1|5616.5|5639.1|5616.5|5639.1|5616.5|0
1608082690000|2020-12-16 01:38:10|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|0
1608082720000|2020-12-16 01:38:40|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608082750000|2020-12-16 01:39:10|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|0
1608082780000|2020-12-16 01:39:40|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|0
1608082810000|2020-12-16 01:40:10|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|0
1608082840000|2020-12-16 01:40:40|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|0
1608082870000|2020-12-16 01:41:10|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608082900000|2020-12-16 01:41:40|5639|5616.4|5639|5616.4|5639|5616.4|5639|5616.4|0
1608082960000|2020-12-16 01:42:40|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|0
1608082990000|2020-12-16 01:43:10|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|0
1608083020000|2020-12-16 01:43:40|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|0
1608083050000|2020-12-16 01:44:10|5634.2|5611.8|5634.2|5611.8|5634.2|5611.8|5634.2|5611.8|0
1608083080000|2020-12-16 01:44:40|5634.4|5612|5634.4|5612|5634.4|5612|5634.4|5612|0
1608083110000|2020-12-16 01:45:10|5633.3|5610.9|5633.3|5610.9|5633.3|5610.9|5633.3|5610.9|0
1608083140000|2020-12-16 01:45:40|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|0
1608083170000|2020-12-16 01:46:10|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|0
1608083200000|2020-12-16 01:46:40|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|0
1608083230000|2020-12-16 01:47:10|5633.3|5610.9|5633.3|5610.9|5633.3|5610.9|5633.3|5610.9|0
1608083290000|2020-12-16 01:48:10|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1608083320000|2020-12-16 01:48:40|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|0
1608083350000|2020-12-16 01:49:10|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|0
1608083380000|2020-12-16 01:49:40|5634.2|5611.8|5634.2|5611.8|5634.2|5611.8|5634.2|5611.8|0
1608083410000|2020-12-16 01:50:10|5633.4|5611|5633.4|5611|5633.4|5611|5633.4|5611|0
1608083440000|2020-12-16 01:50:40|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1608083470000|2020-12-16 01:51:10|5632.7|5610.3|5632.7|5610.3|5632.7|5610.3|5632.7|5610.3|0
1608083500000|2020-12-16 01:51:40|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|0
1608083530000|2020-12-16 01:52:10|5634|5611.6|5634|5611.6|5634|5611.6|5634|5611.6|0
1608083560000|2020-12-16 01:52:40|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|0
1608083590000|2020-12-16 01:53:10|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|0
1608083620000|2020-12-16 01:53:40|5632.7|5610.3|5632.7|5610.3|5632.7|5610.3|5632.7|5610.3|0
1608083650000|2020-12-16 01:54:10|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|5632.3|5609.9|0
1608083680000|2020-12-16 01:54:40|5632.1|5609.7|5632.1|5609.7|5632.1|5609.7|5632.1|5609.7|0
1608083710000|2020-12-16 01:55:10|5631.7|5609.3|5631.7|5609.3|5631.7|5609.3|5631.7|5609.3|0
1608083740000|2020-12-16 01:55:40|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|0
1608083770000|2020-12-16 01:56:10|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|0
1608083800000|2020-12-16 01:56:40|5636.6|5614|5636.6|5614|5636.6|5614|5636.6|5614|0
1608083830000|2020-12-16 01:57:10|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|0
1608083860000|2020-12-16 01:57:40|5635.1|5612.7|5635.1|5612.7|5635.1|5612.7|5635.1|5612.7|0
1608083890000|2020-12-16 01:58:10|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|0
1608083920000|2020-12-16 01:58:40|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|0
1608083950000|2020-12-16 01:59:10|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|0
1608083980000|2020-12-16 01:59:40|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|0
1608084010000|2020-12-16 02:00:10|5635|5612.6|5635|5612.6|5635|5612.6|5635|5612.6|0
1608084040000|2020-12-16 02:00:40|5636|5613.6|5636|5613.6|5636|5613.6|5636|5613.6|0
1608084070000|2020-12-16 02:01:10|5635.4|5613|5635.4|5613|5635.4|5613|5635.4|5613|0
1608084100000|2020-12-16 02:01:40|5635|5612.6|5635|5612.6|5635|5612.6|5635|5612.6|0
1608084130000|2020-12-16 02:02:10|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1608084160000|2020-12-16 02:02:40|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|0
1608084190000|2020-12-16 02:03:10|5633.9|5611.5|5633.9|5611.5|5633.9|5611.5|5633.9|5611.5|0
1608084220000|2020-12-16 02:03:40|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|0
1608084250000|2020-12-16 02:04:10|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|0
1608084280000|2020-12-16 02:04:40|5633.9|5611.5|5633.9|5611.5|5633.9|5611.5|5633.9|5611.5|0
1608084310000|2020-12-16 02:05:10|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|0
1608084340000|2020-12-16 02:05:40|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1608084370000|2020-12-16 02:06:10|5636|5613.6|5636|5613.6|5636|5613.6|5636|5613.6|0
1608084400000|2020-12-16 02:06:40|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608084430000|2020-12-16 02:07:10|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|0
1608084460000|2020-12-16 02:07:40|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608084490000|2020-12-16 02:08:10|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|0
1608084520000|2020-12-16 02:08:40|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|0
1608084550000|2020-12-16 02:09:10|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|0
1608084580000|2020-12-16 02:09:40|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608084610000|2020-12-16 02:10:10|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608084640000|2020-12-16 02:10:40|5638.2|5615.6|5638.2|5615.6|5638.2|5615.6|5638.2|5615.6|0
1608084670000|2020-12-16 02:11:10|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|0
1608084700000|2020-12-16 02:11:40|5637|5614.4|5637|5614.4|5637|5614.4|5637|5614.4|0
1608084760000|2020-12-16 02:12:40|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608084790000|2020-12-16 02:13:10|5636.1|5613.7|5636.1|5613.7|5636.1|5613.7|5636.1|5613.7|0
1608084820000|2020-12-16 02:13:40|5638.8|5616.2|5638.8|5616.2|5638.8|5616.2|5638.8|5616.2|0
1608084850000|2020-12-16 02:14:10|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|0
1608084880000|2020-12-16 02:14:40|5638.2|5615.6|5638.2|5615.6|5638.2|5615.6|5638.2|5615.6|0
1608084910000|2020-12-16 02:15:10|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|0
1608084940000|2020-12-16 02:15:40|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|5635.5|5613.1|0
1608084970000|2020-12-16 02:16:10|5633.4|5611|5633.4|5611|5633.4|5611|5633.4|5611|0
1608085000000|2020-12-16 02:16:40|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|0
1608085030000|2020-12-16 02:17:10|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|0
1608085060000|2020-12-16 02:17:40|5631.4|5609|5631.4|5609|5631.4|5609|5631.4|5609|0
1608085090000|2020-12-16 02:18:10|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|5632.2|5609.8|0
1608085120000|2020-12-16 02:18:40|5633.3|5610.9|5633.3|5610.9|5633.3|5610.9|5633.3|5610.9|0
1608085150000|2020-12-16 02:19:10|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|0
1608085180000|2020-12-16 02:19:40|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|0
1608085210000|2020-12-16 02:20:10|5634.2|5611.8|5634.2|5611.8|5634.2|5611.8|5634.2|5611.8|0
1608085240000|2020-12-16 02:20:40|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|5634.5|5612.1|0
1608085270000|2020-12-16 02:21:10|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|5634.1|5611.7|0
1608085300000|2020-12-16 02:21:40|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|0
1608085330000|2020-12-16 02:22:10|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|0
1608085390000|2020-12-16 02:23:10|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608085420000|2020-12-16 02:23:40|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|0
1608085480000|2020-12-16 02:24:40|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|0
1608085510000|2020-12-16 02:25:10|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|0
1608085540000|2020-12-16 02:25:40|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|0
1608085570000|2020-12-16 02:26:10|5638.6|5616|5638.6|5616|5638.6|5616|5638.6|5616|0
1608085600000|2020-12-16 02:26:40|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|0
1608085630000|2020-12-16 02:27:10|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|0
1608085690000|2020-12-16 02:28:10|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|0
1608085720000|2020-12-16 02:28:40|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|0
1608085750000|2020-12-16 02:29:10|5634|5611.6|5634|5611.6|5634|5611.6|5634|5611.6|0
1608085780000|2020-12-16 02:29:40|5634.4|5612|5634.4|5612|5634.4|5612|5634.4|5612|0
1608085810000|2020-12-16 02:30:10|5635.4|5613|5635.4|5613|5635.4|5613|5635.4|5613|0
1608085840000|2020-12-16 02:30:40|5634.4|5612|5634.4|5612|5634.4|5612|5634.4|5612|0
1608085870000|2020-12-16 02:31:10|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|0
1608085900000|2020-12-16 02:31:40|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|0
1608085930000|2020-12-16 02:32:10|5635.2|5612.8|5635.2|5612.8|5635.2|5612.8|5635.2|5612.8|0
1608085990000|2020-12-16 02:33:10|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|0
1608086020000|2020-12-16 02:33:40|5637.6|5615|5637.6|5615|5637.6|5615|5637.6|5615|0
1608086050000|2020-12-16 02:34:10|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|0
1608086080000|2020-12-16 02:34:40|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|0
1608086110000|2020-12-16 02:35:10|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|0
1608086140000|2020-12-16 02:35:40|5636.6|5614|5636.6|5614|5636.6|5614|5636.6|5614|0
1608086170000|2020-12-16 02:36:10|5635.2|5612.8|5635.2|5612.8|5635.2|5612.8|5635.2|5612.8|0
1608086200000|2020-12-16 02:36:40|5635.3|5612.9|5635.3|5612.9|5635.3|5612.9|5635.3|5612.9|0
1608086230000|2020-12-16 02:37:10|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|0
1608086290000|2020-12-16 02:38:10|5636|5613.6|5636|5613.6|5636|5613.6|5636|5613.6|0
1608086320000|2020-12-16 02:38:40|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1608086350000|2020-12-16 02:39:10|5636|5613.6|5636|5613.6|5636|5613.6|5636|5613.6|0
1608086380000|2020-12-16 02:39:40|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608086410000|2020-12-16 02:40:10|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|0
1608086440000|2020-12-16 02:40:40|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|0
1608086470000|2020-12-16 02:41:10|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608086530000|2020-12-16 02:42:10|5637.6|5615|5637.6|5615|5637.6|5615|5637.6|5615|0
1608086590000|2020-12-16 02:43:10|5636.6|5614|5636.6|5614|5636.6|5614|5636.6|5614|0
1608086620000|2020-12-16 02:43:40|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608086650000|2020-12-16 02:44:10|5638.4|5615.8|5638.4|5615.8|5638.4|5615.8|5638.4|5615.8|0
1608086680000|2020-12-16 02:44:40|5639|5616.4|5639|5616.4|5639|5616.4|5639|5616.4|0
1608086710000|2020-12-16 02:45:10|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|0
1608086740000|2020-12-16 02:45:40|5638.4|5615.8|5638.4|5615.8|5638.4|5615.8|5638.4|5615.8|0
1608086770000|2020-12-16 02:46:10|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608086800000|2020-12-16 02:46:40|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|0
1608086830000|2020-12-16 02:47:10|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|0
1608086860000|2020-12-16 02:47:40|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608086890000|2020-12-16 02:48:10|5638.6|5616|5638.6|5616|5638.6|5616|5638.6|5616|0
1608086920000|2020-12-16 02:48:40|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|0
1608086950000|2020-12-16 02:49:10|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|0
1608086980000|2020-12-16 02:49:40|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|0
1608087010000|2020-12-16 02:50:10|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|0
1608087040000|2020-12-16 02:50:40|5640|5617.4|5640|5617.4|5640|5617.4|5640|5617.4|0
1608087070000|2020-12-16 02:51:10|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|0
1608087100000|2020-12-16 02:51:40|5638.6|5616|5638.6|5616|5638.6|5616|5638.6|5616|0
1608087130000|2020-12-16 02:52:10|5639|5616.4|5639|5616.4|5639|5616.4|5639|5616.4|0
1608087160000|2020-12-16 02:52:40|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|0
1608087190000|2020-12-16 02:53:10|5639.1|5616.5|5639.1|5616.5|5639.1|5616.5|5639.1|5616.5|0
1608087220000|2020-12-16 02:53:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608087250000|2020-12-16 02:54:10|5642.5|5619.9|5642.5|5619.9|5642.5|5619.9|5642.5|5619.9|0
1608087280000|2020-12-16 02:54:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608087310000|2020-12-16 02:55:10|5643.4|5620.8|5643.4|5620.8|5643.4|5620.8|5643.4|5620.8|0
1608087340000|2020-12-16 02:55:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608087370000|2020-12-16 02:56:10|5643.5|5620.9|5643.5|5620.9|5643.5|5620.9|5643.5|5620.9|0
1608087400000|2020-12-16 02:56:40|5643|5620.4|5643|5620.4|5643|5620.4|5643|5620.4|0
1608087430000|2020-12-16 02:57:10|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|0
1608087490000|2020-12-16 02:58:10|5644.1|5621.5|5644.1|5621.5|5644.1|5621.5|5644.1|5621.5|0
1608087520000|2020-12-16 02:58:40|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|0
1608087550000|2020-12-16 02:59:10|5643.6|5621|5643.6|5621|5643.6|5621|5643.6|5621|0
1608087580000|2020-12-16 02:59:40|5644.1|5621.5|5644.1|5621.5|5644.1|5621.5|5644.1|5621.5|0
1608087640000|2020-12-16 03:00:40|5647.2|5624.6|5647.2|5624.6|5647.2|5624.6|5647.2|5624.6|0
1608087700000|2020-12-16 03:01:40|5646.9|5624.3|5646.9|5624.3|5646.9|5624.3|5646.9|5624.3|0
1608087730000|2020-12-16 03:02:10|5647.2|5624.6|5647.2|5624.6|5647.2|5624.6|5647.2|5624.6|0
1608087760000|2020-12-16 03:02:40|5646.9|5624.3|5646.9|5624.3|5646.9|5624.3|5646.9|5624.3|0
1608087790000|2020-12-16 03:03:10|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|0
1608087820000|2020-12-16 03:03:40|5646|5623.4|5646|5623.4|5646|5623.4|5646|5623.4|0
1608087850000|2020-12-16 03:04:10|5645.8|5623.2|5645.8|5623.2|5645.8|5623.2|5645.8|5623.2|0
1608087880000|2020-12-16 03:04:40|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|0
1608087910000|2020-12-16 03:05:10|5646.7|5624.1|5646.7|5624.1|5646.7|5624.1|5646.7|5624.1|0
1608087940000|2020-12-16 03:05:40|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|0
1608087970000|2020-12-16 03:06:10|5647.6|5625|5647.6|5625|5647.6|5625|5647.6|5625|0
1608088000000|2020-12-16 03:06:40|5644.6|5622|5644.6|5622|5644.6|5622|5644.6|5622|0
1608088030000|2020-12-16 03:07:10|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|0
1608088060000|2020-12-16 03:07:40|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|0
1608088090000|2020-12-16 03:08:10|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|0
1608088120000|2020-12-16 03:08:40|5645.7|5623.1|5645.7|5623.1|5645.7|5623.1|5645.7|5623.1|0
1608088150000|2020-12-16 03:09:10|5644.7|5622.1|5644.7|5622.1|5644.7|5622.1|5644.7|5622.1|0
1608088180000|2020-12-16 03:09:40|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|0
1608088210000|2020-12-16 03:10:10|5644.4|5621.8|5644.4|5621.8|5644.4|5621.8|5644.4|5621.8|0
1608088240000|2020-12-16 03:10:40|5644.5|5621.9|5644.5|5621.9|5644.5|5621.9|5644.5|5621.9|0
1608088270000|2020-12-16 03:11:10|5644.4|5621.8|5644.4|5621.8|5644.4|5621.8|5644.4|5621.8|0
1608088300000|2020-12-16 03:11:40|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|0
1608088330000|2020-12-16 03:12:10|5644.9|5622.3|5644.9|5622.3|5644.9|5622.3|5644.9|5622.3|0
1608088360000|2020-12-16 03:12:40|5644.3|5621.7|5644.3|5621.7|5644.3|5621.7|5644.3|5621.7|0
1608088390000|2020-12-16 03:13:10|5644.1|5621.5|5644.1|5621.5|5644.1|5621.5|5644.1|5621.5|0
1608088420000|2020-12-16 03:13:40|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|0
1608088450000|2020-12-16 03:14:10|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|0
1608088480000|2020-12-16 03:14:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608088510000|2020-12-16 03:15:10|5642.8|5620.2|5642.8|5620.2|5642.8|5620.2|5642.8|5620.2|0
1608088540000|2020-12-16 03:15:40|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|0
1608088570000|2020-12-16 03:16:10|5642|5619.4|5642|5619.4|5642|5619.4|5642|5619.4|0
1608088600000|2020-12-16 03:16:40|5641.3|5618.7|5641.3|5618.7|5641.3|5618.7|5641.3|5618.7|0
1608088630000|2020-12-16 03:17:10|5641.4|5618.8|5641.4|5618.8|5641.4|5618.8|5641.4|5618.8|0
1608088660000|2020-12-16 03:17:40|5641.7|5619.1|5641.7|5619.1|5641.7|5619.1|5641.7|5619.1|0
1608088690000|2020-12-16 03:18:10|5642.3|5619.7|5642.3|5619.7|5642.3|5619.7|5642.3|5619.7|0
1608088720000|2020-12-16 03:18:40|5641.2|5618.6|5641.2|5618.6|5641.2|5618.6|5641.2|5618.6|0
1608088750000|2020-12-16 03:19:10|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608088780000|2020-12-16 03:19:40|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|0
1608088810000|2020-12-16 03:20:10|5639.6|5617|5639.6|5617|5639.6|5617|5639.6|5617|0
1608088840000|2020-12-16 03:20:40|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608088870000|2020-12-16 03:21:10|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|0
1608088900000|2020-12-16 03:21:40|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|0
1608088930000|2020-12-16 03:22:10|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|0
1608088960000|2020-12-16 03:22:40|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1608088990000|2020-12-16 03:23:10|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|5635.7|5613.3|0
1608089020000|2020-12-16 03:23:40|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|0
1608089050000|2020-12-16 03:24:10|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|0
1608089080000|2020-12-16 03:24:40|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|0
1608089110000|2020-12-16 03:25:10|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1608089140000|2020-12-16 03:25:40|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|0
1608089170000|2020-12-16 03:26:10|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1608089230000|2020-12-16 03:27:10|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|5631.8|5609.4|0
1608089260000|2020-12-16 03:27:40|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1608089290000|2020-12-16 03:28:10|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|0
1608089320000|2020-12-16 03:28:40|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|0
1608089350000|2020-12-16 03:29:10|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1608089380000|2020-12-16 03:29:40|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1608089410000|2020-12-16 03:30:10|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|5630.3|5607.9|0
1608089440000|2020-12-16 03:30:40|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|5630.2|5607.8|0
1608089470000|2020-12-16 03:31:10|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1608089500000|2020-12-16 03:31:40|5629|5606.6|5629|5606.6|5629|5606.6|5629|5606.6|0
1608089530000|2020-12-16 03:32:10|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1608089560000|2020-12-16 03:32:40|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|5629.2|5606.8|0
1608089590000|2020-12-16 03:33:10|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|5629.6|5607.2|0
1608089620000|2020-12-16 03:33:40|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|0
1608089650000|2020-12-16 03:34:10|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|0
1608089680000|2020-12-16 03:34:40|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|0
1608089710000|2020-12-16 03:35:10|5627.6|5605.2|5627.6|5605.2|5627.6|5605.2|5627.6|5605.2|0
1608089740000|2020-12-16 03:35:40|5627.5|5605.1|5627.5|5605.1|5627.5|5605.1|5627.5|5605.1|0
1608089770000|2020-12-16 03:36:10|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1608089800000|2020-12-16 03:36:40|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|0
1608089830000|2020-12-16 03:37:10|5628.5|5606.1|5628.5|5606.1|5628.5|5606.1|5628.5|5606.1|0
1608089860000|2020-12-16 03:37:40|5628.4|5606|5628.4|5606|5628.4|5606|5628.4|5606|0
1608089890000|2020-12-16 03:38:10|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|5627.7|5605.3|0
1608089920000|2020-12-16 03:38:40|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|0
1608089950000|2020-12-16 03:39:10|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|5628.2|5605.8|0
1608089980000|2020-12-16 03:39:40|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|0
1608090010000|2020-12-16 03:40:10|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1608090040000|2020-12-16 03:40:40|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|5629.7|5607.3|0
1608090070000|2020-12-16 03:41:10|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|0
1608090100000|2020-12-16 03:41:40|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|0
1608090130000|2020-12-16 03:42:10|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|5627.9|5605.5|0
1608090190000|2020-12-16 03:43:10|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|5627.3|5604.9|0
1608090250000|2020-12-16 03:44:10|5628|5605.6|5628|5605.6|5628|5605.6|5628|5605.6|0
1608090280000|2020-12-16 03:44:40|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|5629.1|5606.7|0
1608090310000|2020-12-16 03:45:10|5629.5|5607.1|5629.5|5607.1|5629.5|5607.1|5629.5|5607.1|0
1608090340000|2020-12-16 03:45:40|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|5629.3|5606.9|0
1608090370000|2020-12-16 03:46:10|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|5628.7|5606.3|0
1608090430000|2020-12-16 03:47:10|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|0
1608090460000|2020-12-16 03:47:40|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|0
1608090490000|2020-12-16 03:48:10|5631.1|5608.7|5631.1|5608.7|5631.1|5608.7|5631.1|5608.7|0
1608090520000|2020-12-16 03:48:40|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|0
1608090550000|2020-12-16 03:49:10|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|0
1608090580000|2020-12-16 03:49:40|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|5632.5|5610.1|0
1608090610000|2020-12-16 03:50:10|5631.1|5608.7|5631.1|5608.7|5631.1|5608.7|5631.1|5608.7|0
1608090640000|2020-12-16 03:50:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1608090670000|2020-12-16 03:51:10|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|5629.9|5607.5|0
1608090730000|2020-12-16 03:52:10|5628.4|5606|5628.4|5606|5628.4|5606|5628.4|5606|0
1608090760000|2020-12-16 03:52:40|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|5628.9|5606.5|0
1608090790000|2020-12-16 03:53:10|5629|5606.6|5629|5606.6|5629|5606.6|5629|5606.6|0
1608090820000|2020-12-16 03:53:40|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|5628.8|5606.4|0
1608090850000|2020-12-16 03:54:10|5630.6|5608.2|5630.6|5608.2|5630.6|5608.2|5630.6|5608.2|0
1608090880000|2020-12-16 03:54:40|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|5629.8|5607.4|0
1608090910000|2020-12-16 03:55:10|5630|5607.6|5630|5607.6|5630|5607.6|5630|5607.6|0
1608090940000|2020-12-16 03:55:40|5629.5|5607.1|5629.5|5607.1|5629.5|5607.1|5629.5|5607.1|0
1608090970000|2020-12-16 03:56:10|5628|5605.6|5628|5605.6|5628|5605.6|5628|5605.6|0
1608091000000|2020-12-16 03:56:40|5627.1|5604.7|5627.1|5604.7|5627.1|5604.7|5627.1|5604.7|0
1608091030000|2020-12-16 03:57:10|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|5626.7|5604.3|0
1608091060000|2020-12-16 03:57:40|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|5625.5|5603.1|0
1608091090000|2020-12-16 03:58:10|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|5624.7|5602.3|0
1608091120000|2020-12-16 03:58:40|5623.5|5601.1|5623.5|5601.1|5623.5|5601.1|5623.5|5601.1|0
1608091150000|2020-12-16 03:59:10|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|5623.9|5601.5|0
1608091180000|2020-12-16 03:59:40|5625|5602.6|5625|5602.6|5625|5602.6|5625|5602.6|0
1608091210000|2020-12-16 04:00:10|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|5625.3|5602.9|0
1608091240000|2020-12-16 04:00:40|5625.4|5603|5625.4|5603|5625.4|5603|5625.4|5603|0
1608091270000|2020-12-16 04:01:10|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|5624.8|5602.4|0
1608091300000|2020-12-16 04:01:40|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|5625.6|5603.2|0
1608091330000|2020-12-16 04:02:10|5624.3|5601.9|5624.3|5601.9|5624.3|5601.9|5624.3|5601.9|0
1608091420000|2020-12-16 04:03:40|5624.4|5602|5624.4|5602|5624.4|5602|5624.4|5602|0
1608091450000|2020-12-16 04:04:10|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|5625.1|5602.7|0
1608091480000|2020-12-16 04:04:40|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|5624.6|5602.2|0
1608091510000|2020-12-16 04:05:10|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|5623.6|5601.2|0
1608091540000|2020-12-16 04:05:40|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|5622.6|5600.2|0
1608091570000|2020-12-16 04:06:10|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|5623.1|5600.7|0
1608091600000|2020-12-16 04:06:40|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1608091630000|2020-12-16 04:07:10|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1608091660000|2020-12-16 04:07:40|5622|5599.6|5622|5599.6|5622|5599.6|5622|5599.6|0
1608091690000|2020-12-16 04:08:10|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|5621.9|5599.5|0
1608091720000|2020-12-16 04:08:40|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|5620.2|5597.8|0
1608091750000|2020-12-16 04:09:10|5619|5596.6|5619|5596.6|5619|5596.6|5619|5596.6|0
1608091780000|2020-12-16 04:09:40|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|0
1608091810000|2020-12-16 04:10:10|5619.4|5597|5619.4|5597|5619.4|5597|5619.4|5597|0
1608091840000|2020-12-16 04:10:40|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|5618.9|5596.5|0
1608091870000|2020-12-16 04:11:10|5619.4|5597|5619.4|5597|5619.4|5597|5619.4|5597|0
1608091900000|2020-12-16 04:11:40|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|5618.1|5595.7|0
1608091930000|2020-12-16 04:12:10|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|5619.1|5596.7|0
1608091960000|2020-12-16 04:12:40|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|5618.8|5596.4|0
1608091990000|2020-12-16 04:13:10|5618|5595.6|5618|5595.6|5618|5595.6|5618|5595.6|0
1608092020000|2020-12-16 04:13:40|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|5618.5|5596.1|0
1608092050000|2020-12-16 04:14:10|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|5617.9|5595.5|0
1608092080000|2020-12-16 04:14:40|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|5617.5|5595.1|0
1608092110000|2020-12-16 04:15:10|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1608092140000|2020-12-16 04:15:40|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1608092170000|2020-12-16 04:16:10|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|5618.6|5596.2|0
1608092200000|2020-12-16 04:16:40|5618.4|5596|5618.4|5596|5618.4|5596|5618.4|5596|0
1608092230000|2020-12-16 04:17:10|5617.4|5595|5617.4|5595|5617.4|5595|5617.4|5595|0
1608092260000|2020-12-16 04:17:40|5615|5592.6|5615|5592.6|5615|5592.6|5615|5592.6|0
1608092320000|2020-12-16 04:18:40|5615.4|5593|5615.4|5593|5615.4|5593|5615.4|5593|0
1608092350000|2020-12-16 04:19:10|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|5614.8|5592.4|0
1608092380000|2020-12-16 04:19:40|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|5612.7|5590.3|0
1608092410000|2020-12-16 04:20:10|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|0
1608092440000|2020-12-16 04:20:40|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1608092470000|2020-12-16 04:21:10|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|0
1608092500000|2020-12-16 04:21:40|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|0
1608092530000|2020-12-16 04:22:10|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1608092560000|2020-12-16 04:22:40|5613.2|5590.8|5613.2|5590.8|5613.2|5590.8|5613.2|5590.8|0
1608092590000|2020-12-16 04:23:10|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1608092620000|2020-12-16 04:23:40|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1608092650000|2020-12-16 04:24:10|5612|5589.6|5612|5589.6|5612|5589.6|5612|5589.6|0
1608092680000|2020-12-16 04:24:40|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1608092710000|2020-12-16 04:25:10|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|5610.3|5587.9|0
1608092740000|2020-12-16 04:25:40|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|5607.5|5585.1|0
1608092770000|2020-12-16 04:26:10|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|5607.1|5584.7|0
1608092800000|2020-12-16 04:26:40|5609|5586.6|5609|5586.6|5609|5586.6|5609|5586.6|0
1608092830000|2020-12-16 04:27:10|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|5608.9|5586.5|0
1608092860000|2020-12-16 04:27:40|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1608092890000|2020-12-16 04:28:10|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1608092920000|2020-12-16 04:28:40|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1608092950000|2020-12-16 04:29:10|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1608092980000|2020-12-16 04:29:40|5611.4|5589|5611.4|5589|5611.4|5589|5611.4|5589|0
1608093010000|2020-12-16 04:30:10|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|5610.7|5588.3|0
1608093040000|2020-12-16 04:30:40|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|0
1608093070000|2020-12-16 04:31:10|5610.4|5588|5610.4|5588|5610.4|5588|5610.4|5588|0
1608093100000|2020-12-16 04:31:40|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1608093130000|2020-12-16 04:32:10|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1608093160000|2020-12-16 04:32:40|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1608093190000|2020-12-16 04:33:10|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|5614.1|5591.7|0
1608093220000|2020-12-16 04:33:40|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|0
1608093250000|2020-12-16 04:34:10|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1608093280000|2020-12-16 04:34:40|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1608093310000|2020-12-16 04:35:10|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1608093340000|2020-12-16 04:35:40|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|5611.3|5588.9|0
1608093370000|2020-12-16 04:36:10|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|5611.5|5589.1|0
1608093400000|2020-12-16 04:36:40|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|5612.5|5590.1|0
1608093430000|2020-12-16 04:37:10|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1608093460000|2020-12-16 04:37:40|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1608093490000|2020-12-16 04:38:10|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|5612.8|5590.4|0
1608093520000|2020-12-16 04:38:40|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|5613.5|5591.1|0
1608093550000|2020-12-16 04:39:10|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1608093580000|2020-12-16 04:39:40|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|5613.6|5591.2|0
1608093610000|2020-12-16 04:40:10|5614|5591.6|5614|5591.6|5614|5591.6|5614|5591.6|0
1608093640000|2020-12-16 04:40:40|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|5613.8|5591.4|0
1608093670000|2020-12-16 04:41:10|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1608093700000|2020-12-16 04:41:40|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|5611.9|5589.5|0
1608093730000|2020-12-16 04:42:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1608093760000|2020-12-16 04:42:40|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1608093790000|2020-12-16 04:43:10|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|5612.2|5589.8|0
1608093820000|2020-12-16 04:43:40|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|5613.3|5590.9|0
1608093850000|2020-12-16 04:44:10|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|5613.7|5591.3|0
1608093880000|2020-12-16 04:44:40|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1608093910000|2020-12-16 04:45:10|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|5614.5|5592.1|0
1608093940000|2020-12-16 04:45:40|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|5615.3|5592.9|0
1608093970000|2020-12-16 04:46:10|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1608094000000|2020-12-16 04:46:40|5614.4|5592|5614.4|5592|5614.4|5592|5614.4|5592|0
1608094030000|2020-12-16 04:47:10|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|5614.9|5592.5|0
1608094060000|2020-12-16 04:47:40|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|5613.9|5591.5|0
1608094090000|2020-12-16 04:48:10|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1608094120000|2020-12-16 04:48:40|5613|5590.6|5613|5590.6|5613|5590.6|5613|5590.6|0
1608094150000|2020-12-16 04:49:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1608094180000|2020-12-16 04:49:40|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|5613.1|5590.7|0
1608094210000|2020-12-16 04:50:10|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|5612.6|5590.2|0
1608094240000|2020-12-16 04:50:40|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1608094270000|2020-12-16 04:51:10|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|5611.6|5589.2|0
1608094300000|2020-12-16 04:51:40|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|5611.8|5589.4|0
1608094330000|2020-12-16 04:52:10|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|5610.8|5588.4|0
1608094360000|2020-12-16 04:52:40|5609.9|5587.5|5609.9|5587.5|5609.9|5587.5|5609.9|5587.5|0
1608094390000|2020-12-16 04:53:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1608094450000|2020-12-16 04:54:10|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|0
1608094480000|2020-12-16 04:54:40|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|5610.6|5588.2|0
1608094510000|2020-12-16 04:55:10|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|5611.1|5588.7|0
1608094540000|2020-12-16 04:55:40|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|5610.1|5587.7|0
1608094570000|2020-12-16 04:56:10|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|0
1608094600000|2020-12-16 04:56:40|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|5609.8|5587.4|0
1608094630000|2020-12-16 04:57:10|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|5609.5|5587.1|0
1608094660000|2020-12-16 04:57:40|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|0
1608094690000|2020-12-16 04:58:10|5610|5587.6|5610|5587.6|5610|5587.6|5610|5587.6|0
1608094720000|2020-12-16 04:58:40|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|5612.1|5589.7|0
1608094750000|2020-12-16 04:59:10|5612.4|5590|5612.4|5590|5612.4|5590|5612.4|5590|0
1608094780000|2020-12-16 04:59:40|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|5611.7|5589.3|0
1608160570000|2020-12-16 23:16:10|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|0
1608160600000|2020-12-16 23:16:40|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|5632.8|5610.4|0
1608160630000|2020-12-16 23:17:10|5632|5609.6|5632|5609.6|5632|5609.6|5632|5609.6|0
1608160660000|2020-12-16 23:17:40|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|5628.6|5606.2|0
1608160690000|2020-12-16 23:18:10|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|5624.5|5602.1|0
1608160720000|2020-12-16 23:18:40|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|5623.2|5600.8|0
1608160750000|2020-12-16 23:19:10|5627|5604.6|5627|5604.6|5627|5604.6|5627|5604.6|0
1608160780000|2020-12-16 23:19:40|5628.3|5605.9|5628.3|5605.9|5628.3|5605.9|5628.3|5605.9|0
1608160810000|2020-12-16 23:20:10|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|5633.6|5611.2|0
1608160840000|2020-12-16 23:20:40|5633|5610.6|5633|5610.6|5633|5610.6|5633|5610.6|0
1608160870000|2020-12-16 23:21:10|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|5633.1|5610.7|0
1608160900000|2020-12-16 23:21:40|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|5632.6|5610.2|0
1608160930000|2020-12-16 23:22:10|5634.4|5612|5634.4|5612|5634.4|5612|5634.4|5612|0
1608160960000|2020-12-16 23:22:40|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|0
1608160990000|2020-12-16 23:23:10|5639|5616.4|5639|5616.4|5639|5616.4|5639|5616.4|0
1608161020000|2020-12-16 23:23:40|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|0
1608161050000|2020-12-16 23:24:10|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|0
1608161080000|2020-12-16 23:24:40|5639.6|5617|5639.6|5617|5639.6|5617|5639.6|5617|0
1608161110000|2020-12-16 23:25:10|5639.5|5616.9|5639.5|5616.9|5639.5|5616.9|5639.5|5616.9|0
1608161140000|2020-12-16 23:25:40|5639.7|5617.1|5639.7|5617.1|5639.7|5617.1|5639.7|5617.1|0
1608161170000|2020-12-16 23:26:10|5638.8|5616.2|5638.8|5616.2|5638.8|5616.2|5638.8|5616.2|0
1608161200000|2020-12-16 23:26:40|5641.9|5619.3|5641.9|5619.3|5641.9|5619.3|5641.9|5619.3|0
1608161230000|2020-12-16 23:27:10|5641.1|5618.5|5641.1|5618.5|5641.1|5618.5|5641.1|5618.5|0
1608161260000|2020-12-16 23:27:40|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608161290000|2020-12-16 23:28:10|5641.3|5618.7|5641.3|5618.7|5641.3|5618.7|5641.3|5618.7|0
1608161320000|2020-12-16 23:28:40|5642.5|5619.9|5642.5|5619.9|5642.5|5619.9|5642.5|5619.9|0
1608161350000|2020-12-16 23:29:10|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|0
1608161380000|2020-12-16 23:29:40|5642.4|5619.8|5642.4|5619.8|5642.4|5619.8|5642.4|5619.8|0
1608161410000|2020-12-16 23:30:10|5640.7|5618.1|5640.7|5618.1|5640.7|5618.1|5640.7|5618.1|0
1608161440000|2020-12-16 23:30:40|5639.6|5617|5639.6|5617|5639.6|5617|5639.6|5617|0
1608161470000|2020-12-16 23:31:10|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|0
1608161500000|2020-12-16 23:31:40|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|0
1608161530000|2020-12-16 23:32:10|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|0
1608161560000|2020-12-16 23:32:40|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|0
1608161590000|2020-12-16 23:33:10|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|0
1608161620000|2020-12-16 23:33:40|5640.9|5618.3|5640.9|5618.3|5640.9|5618.3|5640.9|5618.3|0
1608161650000|2020-12-16 23:34:10|5640.6|5618|5640.6|5618|5640.6|5618|5640.6|5618|0
1608161680000|2020-12-16 23:34:40|5640.7|5618.1|5640.7|5618.1|5640.7|5618.1|5640.7|5618.1|0
1608161710000|2020-12-16 23:35:10|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|0
1608161740000|2020-12-16 23:35:40|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|0
1608161770000|2020-12-16 23:36:10|5638.6|5616|5638.6|5616|5638.6|5616|5638.6|5616|0
1608161800000|2020-12-16 23:36:40|5638.1|5615.5|5638.1|5615.5|5638.1|5615.5|5638.1|5615.5|0
1608161830000|2020-12-16 23:37:10|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|0
1608161860000|2020-12-16 23:37:40|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|0
1608161890000|2020-12-16 23:38:10|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|0
1608161950000|2020-12-16 23:39:10|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|0
1608161980000|2020-12-16 23:39:40|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|0
1608162010000|2020-12-16 23:40:10|5635.2|5612.8|5635.2|5612.8|5635.2|5612.8|5635.2|5612.8|0
1608162040000|2020-12-16 23:40:40|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608162070000|2020-12-16 23:41:10|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|0
1608162100000|2020-12-16 23:41:40|5636.1|5613.7|5636.1|5613.7|5636.1|5613.7|5636.1|5613.7|0
1608162130000|2020-12-16 23:42:10|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|0
1608162160000|2020-12-16 23:42:40|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|0
1608162190000|2020-12-16 23:43:10|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|0
1608162220000|2020-12-16 23:43:40|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|0
1608162250000|2020-12-16 23:44:10|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608162280000|2020-12-16 23:44:40|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|5637.4|5614.8|0
1608162310000|2020-12-16 23:45:10|5638.2|5615.6|5638.2|5615.6|5638.2|5615.6|5638.2|5615.6|0
1608162340000|2020-12-16 23:45:40|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|0
1608162370000|2020-12-16 23:46:10|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|0
1608162400000|2020-12-16 23:46:40|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608162430000|2020-12-16 23:47:10|5639|5616.4|5639|5616.4|5639|5616.4|5639|5616.4|0
1608162460000|2020-12-16 23:47:40|5640.4|5617.8|5640.4|5617.8|5640.4|5617.8|5640.4|5617.8|0
1608162490000|2020-12-16 23:48:10|5640.6|5618|5640.6|5618|5640.6|5618|5640.6|5618|0
1608162520000|2020-12-16 23:48:40|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|0
1608162550000|2020-12-16 23:49:10|5638.4|5615.8|5638.4|5615.8|5638.4|5615.8|5638.4|5615.8|0
1608162580000|2020-12-16 23:49:40|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|0
1608162610000|2020-12-16 23:50:10|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|0
1608162640000|2020-12-16 23:50:40|5638|5615.4|5638|5615.4|5638|5615.4|5638|5615.4|0
1608162670000|2020-12-16 23:51:10|5641.2|5618.6|5641.2|5618.6|5641.2|5618.6|5641.2|5618.6|0
1608162700000|2020-12-16 23:51:40|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|0
1608162790000|2020-12-16 23:53:10|5641.1|5618.5|5641.1|5618.5|5641.1|5618.5|5641.1|5618.5|0
1608162820000|2020-12-16 23:53:40|5642.2|5619.6|5642.2|5619.6|5642.2|5619.6|5642.2|5619.6|0
1608162850000|2020-12-16 23:54:10|5643.7|5621.1|5643.7|5621.1|5643.7|5621.1|5643.7|5621.1|0
1608162880000|2020-12-16 23:54:40|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|0
1608162910000|2020-12-16 23:55:10|5643.9|5621.3|5643.9|5621.3|5643.9|5621.3|5643.9|5621.3|0
1608162940000|2020-12-16 23:55:40|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|0
1608162970000|2020-12-16 23:56:10|5645|5622.4|5645|5622.4|5645|5622.4|5645|5622.4|0
1608163000000|2020-12-16 23:56:40|5647|5624.4|5647|5624.4|5647|5624.4|5647|5624.4|0
1608163030000|2020-12-16 23:57:10|5647.8|5625.2|5647.8|5625.2|5647.8|5625.2|5647.8|5625.2|0
1608163060000|2020-12-16 23:57:40|5648.2|5625.6|5648.2|5625.6|5648.2|5625.6|5648.2|5625.6|0
1608163090000|2020-12-16 23:58:10|5649.1|5626.5|5649.1|5626.5|5649.1|5626.5|5649.1|5626.5|0
1608163120000|2020-12-16 23:58:40|5651|5628.4|5651|5628.4|5651|5628.4|5651|5628.4|0
1608163150000|2020-12-16 23:59:10|5650.3|5627.7|5650.3|5627.7|5650.3|5627.7|5650.3|5627.7|0
1608163180000|2020-12-16 23:59:40|5648.4|5625.8|5648.4|5625.8|5648.4|5625.8|5648.4|5625.8|0
1608163210000|2020-12-17 00:00:10|5649.1|5626.5|5649.1|5626.5|5649.1|5626.5|5649.1|5626.5|0
1608163240000|2020-12-17 00:00:40|5649.8|5627.2|5649.8|5627.2|5649.8|5627.2|5649.8|5627.2|0
1608163270000|2020-12-17 00:01:10|5650|5627.4|5650|5627.4|5650|5627.4|5650|5627.4|0
1608163300000|2020-12-17 00:01:40|5648.4|5625.8|5648.4|5625.8|5648.4|5625.8|5648.4|5625.8|0
1608163330000|2020-12-17 00:02:10|5649.1|5626.5|5649.1|5626.5|5649.1|5626.5|5649.1|5626.5|0
1608163360000|2020-12-17 00:02:40|5648.8|5626.2|5648.8|5626.2|5648.8|5626.2|5648.8|5626.2|0
1608163390000|2020-12-17 00:03:10|5647.4|5624.8|5647.4|5624.8|5647.4|5624.8|5647.4|5624.8|0
1608163420000|2020-12-17 00:03:40|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|0
1608163450000|2020-12-17 00:04:10|5641.1|5618.5|5641.1|5618.5|5641.1|5618.5|5641.1|5618.5|0
1608163480000|2020-12-17 00:04:40|5640.4|5617.8|5640.4|5617.8|5640.4|5617.8|5640.4|5617.8|0
1608163510000|2020-12-17 00:05:10|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|0
1608163540000|2020-12-17 00:05:40|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608163600000|2020-12-17 00:06:40|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608163630000|2020-12-17 00:07:10|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|0
1608163660000|2020-12-17 00:07:40|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|5635.8|5613.4|0
1608163690000|2020-12-17 00:08:10|5632.4|5610|5632.4|5610|5632.4|5610|5632.4|5610|0
1608163720000|2020-12-17 00:08:40|5633.4|5611|5633.4|5611|5633.4|5611|5633.4|5611|0
1608163750000|2020-12-17 00:09:10|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|5633.8|5611.4|0
1608163780000|2020-12-17 00:09:40|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|5633.5|5611.1|0
1608163810000|2020-12-17 00:10:10|5635|5612.6|5635|5612.6|5635|5612.6|5635|5612.6|0
1608163840000|2020-12-17 00:10:40|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|5634.6|5612.2|0
1608163870000|2020-12-17 00:11:10|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|0
1608163900000|2020-12-17 00:11:40|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|0
1608163930000|2020-12-17 00:12:10|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|0
1608163960000|2020-12-17 00:12:40|5637.6|5615|5637.6|5615|5637.6|5615|5637.6|5615|0
1608163990000|2020-12-17 00:13:10|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|0
1608164020000|2020-12-17 00:13:40|5638.2|5615.6|5638.2|5615.6|5638.2|5615.6|5638.2|5615.6|0
1608164050000|2020-12-17 00:14:10|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|0
1608164110000|2020-12-17 00:15:10|5636.1|5613.7|5636.1|5613.7|5636.1|5613.7|5636.1|5613.7|0
1608164140000|2020-12-17 00:15:40|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|0
1608164170000|2020-12-17 00:16:10|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|5637.3|5614.7|0
1608164200000|2020-12-17 00:16:40|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608164230000|2020-12-17 00:17:10|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|0
1608164260000|2020-12-17 00:17:40|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608164290000|2020-12-17 00:18:10|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|0
1608164320000|2020-12-17 00:18:40|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608164350000|2020-12-17 00:19:10|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|0
1608164380000|2020-12-17 00:19:40|5640|5617.4|5640|5617.4|5640|5617.4|5640|5617.4|0
1608164410000|2020-12-17 00:20:10|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|0
1608164440000|2020-12-17 00:20:40|5640.5|5617.9|5640.5|5617.9|5640.5|5617.9|5640.5|5617.9|0
1608164470000|2020-12-17 00:21:10|5639.7|5617.1|5639.7|5617.1|5639.7|5617.1|5639.7|5617.1|0
1608164500000|2020-12-17 00:21:40|5639.6|5617|5639.6|5617|5639.6|5617|5639.6|5617|0
1608164530000|2020-12-17 00:22:10|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|0
1608164560000|2020-12-17 00:22:40|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|0
1608164590000|2020-12-17 00:23:10|5639.6|5617|5639.6|5617|5639.6|5617|5639.6|5617|0
1608164620000|2020-12-17 00:23:40|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|0
1608164650000|2020-12-17 00:24:10|5638.6|5616|5638.6|5616|5638.6|5616|5638.6|5616|0
1608164680000|2020-12-17 00:24:40|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|5637.7|5615.1|0
1608164710000|2020-12-17 00:25:10|5638|5615.4|5638|5615.4|5638|5615.4|5638|5615.4|0
1608164740000|2020-12-17 00:25:40|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|0
1608164770000|2020-12-17 00:26:10|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608164800000|2020-12-17 00:26:40|5639.1|5616.5|5639.1|5616.5|5639.1|5616.5|5639.1|5616.5|0
1608164830000|2020-12-17 00:27:10|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|5639.4|5616.8|0
1608164890000|2020-12-17 00:28:10|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|5640.2|5617.6|0
1608164920000|2020-12-17 00:28:40|5640|5617.4|5640|5617.4|5640|5617.4|5640|5617.4|0
1608164950000|2020-12-17 00:29:10|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|0
1608164980000|2020-12-17 00:29:40|5639|5616.4|5639|5616.4|5639|5616.4|5639|5616.4|0
1608165010000|2020-12-17 00:30:10|5638.8|5616.2|5638.8|5616.2|5638.8|5616.2|5638.8|5616.2|0
1608165040000|2020-12-17 00:30:40|5639.7|5617.1|5639.7|5617.1|5639.7|5617.1|5639.7|5617.1|0
1608165070000|2020-12-17 00:31:10|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|0
1608165100000|2020-12-17 00:31:40|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|5639.9|5617.3|0
1608165130000|2020-12-17 00:32:10|5640|5617.4|5640|5617.4|5640|5617.4|5640|5617.4|0
1608165160000|2020-12-17 00:32:40|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608165190000|2020-12-17 00:33:10|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608165220000|2020-12-17 00:33:40|5636.6|5614|5636.6|5614|5636.6|5614|5636.6|5614|0
1608165250000|2020-12-17 00:34:10|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|5637.1|5614.5|0
1608165280000|2020-12-17 00:34:40|5638|5615.4|5638|5615.4|5638|5615.4|5638|5615.4|0
1608165310000|2020-12-17 00:35:10|5638.1|5615.5|5638.1|5615.5|5638.1|5615.5|5638.1|5615.5|0
1608165340000|2020-12-17 00:35:40|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|5639.2|5616.6|0
1608165430000|2020-12-17 00:37:10|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|5638.7|5616.1|0
1608165460000|2020-12-17 00:37:40|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|5637.9|5615.3|0
1608165490000|2020-12-17 00:38:10|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|0
1608165520000|2020-12-17 00:38:40|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|5638.9|5616.3|0
1608165550000|2020-12-17 00:39:10|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|5638.5|5615.9|0
1608165580000|2020-12-17 00:39:40|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|5637.2|5614.6|0
1608165610000|2020-12-17 00:40:10|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|0
1608165640000|2020-12-17 00:40:40|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|5635.9|5613.5|0
1608165670000|2020-12-17 00:41:10|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|5636.9|5614.3|0
1608165700000|2020-12-17 00:41:40|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|5636.8|5614.2|0
1608165730000|2020-12-17 00:42:10|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|5637.8|5615.2|0
1608165760000|2020-12-17 00:42:40|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|0
1608165790000|2020-12-17 00:43:10|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|5636.7|5614.1|0
1608165820000|2020-12-17 00:43:40|5636|5613.6|5636|5613.6|5636|5613.6|5636|5613.6|0
1608165850000|2020-12-17 00:44:10|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|0
1608165880000|2020-12-17 00:44:40|5636|5613.6|5636|5613.6|5636|5613.6|5636|5613.6|0
1608165940000|2020-12-17 00:45:40|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|5638.3|5615.7|0
1608165970000|2020-12-17 00:46:10|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|0
1608166000000|2020-12-17 00:46:40|5634.4|5612|5634.4|5612|5634.4|5612|5634.4|5612|0
1608166030000|2020-12-17 00:47:10|5633.3|5610.9|5633.3|5610.9|5633.3|5610.9|5633.3|5610.9|0
1608166060000|2020-12-17 00:47:40|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|5634.7|5612.3|0
1608166090000|2020-12-17 00:48:10|5635.1|5612.7|5635.1|5612.7|5635.1|5612.7|5635.1|5612.7|0
1608166120000|2020-12-17 00:48:40|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|0
1608166150000|2020-12-17 00:49:10|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|5635.6|5613.2|0
1608166180000|2020-12-17 00:49:40|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|5634.9|5612.5|0
1608166210000|2020-12-17 00:50:10|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|0
1608166240000|2020-12-17 00:50:40|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|5634.3|5611.9|0
1608166270000|2020-12-17 00:51:10|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|5634.8|5612.4|0
1608166300000|2020-12-17 00:51:40|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|5636.5|5613.9|0
1608166330000|2020-12-17 00:52:10|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|5636.4|5613.8|0
1608166360000|2020-12-17 00:52:40|5635.4|5613|5635.4|5613|5635.4|5613|5635.4|5613|0
1608166390000|2020-12-17 00:53:10|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|5637.5|5614.9|0
1608166420000|2020-12-17 00:53:40|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|0
1608166450000|2020-12-17 00:54:10|5641|5618.4|5641|5618.4|5641|5618.4|5641|5618.4|0
1608166480000|2020-12-17 00:54:40|5641.8|5619.2|5641.8|5619.2|5641.8|5619.2|5641.8|5619.2|0
1608166510000|2020-12-17 00:55:10|5642.2|5619.6|5642.2|5619.6|5642.2|5619.6|5642.2|5619.6|0
1608166540000|2020-12-17 00:55:40|5640.6|5618|5640.6|5618|5640.6|5618|5640.6|5618|0
1608166570000|2020-12-17 00:56:10|5641.5|5618.9|5641.5|5618.9|5641.5|5618.9|5641.5|5618.9|0
1608166600000|2020-12-17 00:56:40|5641.6|5619|5641.6|5619|5641.6|5619|5641.6|5619|0
1608166630000|2020-12-17 00:57:10|5642.1|5619.5|5642.1|5619.5|5642.1|5619.5|5642.1|5619.5|0
1608166660000|2020-12-17 00:57:40|5641.2|5618.6|5641.2|5618.6|5641.2|5618.6|5641.2|5618.6|0
1608166690000|2020-12-17 00:58:10|5641.3|5618.7|5641.3|5618.7|5641.3|5618.7|5641.3|5618.7|0
1608166720000|2020-12-17 00:58:40|5641.5|5618.9|5641.5|5618.9|5641.5|5618.9|5641.5|5618.9|0
1608166750000|2020-12-17 00:59:10|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|0
1608166780000|2020-12-17 00:59:40|5640.7|5618.1|5640.7|5618.1|5640.7|5618.1|5640.7|5618.1|0
1608166810000|2020-12-17 01:00:10|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|0
1608166840000|2020-12-17 01:00:40|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608166870000|2020-12-17 01:01:10|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|5639.3|5616.7|0
1608166900000|2020-12-17 01:01:40|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|0
1608166930000|2020-12-17 01:02:10|5640.4|5617.8|5640.4|5617.8|5640.4|5617.8|5640.4|5617.8|0
1608166960000|2020-12-17 01:02:40|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|5640.1|5617.5|0
1608166990000|2020-12-17 01:03:10|5641.3|5618.7|5641.3|5618.7|5641.3|5618.7|5641.3|5618.7|0
1608167020000|2020-12-17 01:03:40|5641.1|5618.5|5641.1|5618.5|5641.1|5618.5|5641.1|5618.5|0
1608167050000|2020-12-17 01:04:10|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|5640.3|5617.7|0
1608167080000|2020-12-17 01:04:40|5640.7|5618.1|5640.7|5618.1|5640.7|5618.1|5640.7|5618.1|0
1608167110000|2020-12-17 01:05:10|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|5639.8|5617.2|0
1608167140000|2020-12-17 01:05:40|5640|5617.4|5640|5617.4|5640|5617.4|5640|5617.4|0
1608167170000|2020-12-17 01:06:10|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|5640.8|5618.2|0
1608167200000|2020-12-17 01:06:40|5641.4|5618.8|5641.4|5618.8|5641.4|5618.8|5641.4|5618.8|0
1608167230000|2020-12-17 01:07:10|5642.8|5620.2|5642.8|5620.2|5642.8|5620.2|5642.8|5620.2|0
1608167260000|2020-12-17 01:07:40|5642.3|5619.7|5642.3|5619.7|5642.3|5619.7|5642.3|5619.7|0
1608167320000|2020-12-17 01:08:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608167350000|2020-12-17 01:09:10|5641.6|5619|5641.6|5619|5641.6|5619|5641.6|5619|0
1608167380000|2020-12-17 01:09:40|5641.4|5618.8|5641.4|5618.8|5641.4|5618.8|5641.4|5618.8|0
1608167410000|2020-12-17 01:10:10|5642.2|5619.6|5642.2|5619.6|5642.2|5619.6|5642.2|5619.6|0
1608167440000|2020-12-17 01:10:40|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|0
1608167470000|2020-12-17 01:11:10|5643.2|5620.6|5643.2|5620.6|5643.2|5620.6|5643.2|5620.6|0
1608167500000|2020-12-17 01:11:40|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|5642.9|5620.3|0
1608167530000|2020-12-17 01:12:10|5643.7|5621.1|5643.7|5621.1|5643.7|5621.1|5643.7|5621.1|0
1608167560000|2020-12-17 01:12:40|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|5643.8|5621.2|0
1608167590000|2020-12-17 01:13:10|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|5643.1|5620.5|0
1608167620000|2020-12-17 01:13:40|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|0
1608167650000|2020-12-17 01:14:10|5643.9|5621.3|5643.9|5621.3|5643.9|5621.3|5643.9|5621.3|0
1608167680000|2020-12-17 01:14:40|5643.5|5620.9|5643.5|5620.9|5643.5|5620.9|5643.5|5620.9|0
1608167710000|2020-12-17 01:15:10|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|5643.3|5620.7|0
1608167740000|2020-12-17 01:15:40|5643|5620.4|5643|5620.4|5643|5620.4|5643|5620.4|0
1608167770000|2020-12-17 01:16:10|5643.4|5620.8|5643.4|5620.8|5643.4|5620.8|5643.4|5620.8|0
1608167800000|2020-12-17 01:16:40|5642.8|5620.2|5642.8|5620.2|5642.8|5620.2|5642.8|5620.2|0
1608167860000|2020-12-17 01:17:40|5642.6|5620|5642.6|5620|5642.6|5620|5642.6|5620|0
1608167890000|2020-12-17 01:18:10|5642.5|5619.9|5642.5|5619.9|5642.5|5619.9|5642.5|5619.9|0
1608167920000|2020-12-17 01:18:40|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|5644.2|5621.6|0
1608167950000|2020-12-17 01:19:10|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|0
1608167980000|2020-12-17 01:19:40|5644.8|5622.2|5644.8|5622.2|5644.8|5622.2|5644.8|5622.2|0
1608168010000|2020-12-17 01:20:10|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|5645.4|5622.8|0
1608168040000|2020-12-17 01:20:40|5645.2|5622.6|5645.2|5622.6|5645.2|5622.6|5645.2|5622.6|0
1608168070000|2020-12-17 01:21:10|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|5645.5|5622.9|0
1608168100000|2020-12-17 01:21:40|5647.7|5625.1|5647.7|5625.1|5647.7|5625.1|5647.7|5625.1|0
1608168130000|2020-12-17 01:22:10|5647|5624.4|5647|5624.4|5647|5624.4|5647|5624.4|0
1608168160000|2020-12-17 01:22:40|5646.2|5623.6|5646.2|5623.6|5646.2|5623.6|5646.2|5623.6|0
1608168190000|2020-12-17 01:23:10|5645.7|5623.1|5645.7|5623.1|5645.7|5623.1|5645.7|5623.1|0
1608168220000|2020-12-17 01:23:40|5645.8|5623.2|5645.8|5623.2|5645.8|5623.2|5645.8|5623.2|0
1608168250000|2020-12-17 01:24:10|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|0
1608168280000|2020-12-17 01:24:40|5645.9|5623.3|5645.9|5623.3|5645.9|5623.3|5645.9|5623.3|0
1608168310000|2020-12-17 01:25:10|5646|5623.4|5646|5623.4|5646|5623.4|5646|5623.4|0
1608168340000|2020-12-17 01:25:40|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|0
1608168400000|2020-12-17 01:26:40|5647.1|5624.5|5647.1|5624.5|5647.1|5624.5|5647.1|5624.5|0
1608168430000|2020-12-17 01:27:10|5648.2|5625.6|5648.2|5625.6|5648.2|5625.6|5648.2|5625.6|0
1608168460000|2020-12-17 01:27:40|5648|5625.4|5648|5625.4|5648|5625.4|5648|5625.4|0
1608168490000|2020-12-17 01:28:10|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|0
1608168520000|2020-12-17 01:28:40|5646.9|5624.3|5646.9|5624.3|5646.9|5624.3|5646.9|5624.3|0
1608168550000|2020-12-17 01:29:10|5647.4|5624.8|5647.4|5624.8|5647.4|5624.8|5647.4|5624.8|0
1608168580000|2020-12-17 01:29:40|5646.7|5624.1|5646.7|5624.1|5646.7|5624.1|5646.7|5624.1|0
1608168610000|2020-12-17 01:30:10|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|0
1608168640000|2020-12-17 01:30:40|5647.4|5624.8|5647.4|5624.8|5647.4|5624.8|5647.4|5624.8|0
1608168670000|2020-12-17 01:31:10|5646.5|5623.9|5646.5|5623.9|5646.5|5623.9|5646.5|5623.9|0
1608168700000|2020-12-17 01:31:40|5646.6|5624|5646.6|5624|5646.6|5624|5646.6|5624|0
1608168730000|2020-12-17 01:32:10|5647.3|5624.7|5647.3|5624.7|5647.3|5624.7|5647.3|5624.7|0
1608168760000|2020-12-17 01:32:40|5646.7|5624.1|5646.7|5624.1|5646.7|5624.1|5646.7|5624.1|0
1608168790000|2020-12-17 01:33:10|5647|5624.4|5647|5624.4|5647|5624.4|5647|5624.4|0
1608168820000|2020-12-17 01:33:40|5646.5|5623.9|5646.5|5623.9|5646.5|5623.9|5646.5|5623.9|0
1608168850000|2020-12-17 01:34:10|5646.7|5624.1|5646.7|5624.1|5646.7|5624.1|5646.7|5624.1|0
1608168880000|2020-12-17 01:34:40|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|5646.8|5624.2|0
1608168910000|2020-12-17 01:35:10|5646.9|5624.3|5646.9|5624.3|5646.9|5624.3|5646.9|5624.3|0
1608168940000|2020-12-17 01:35:40|5647.2|5624.6|5647.2|5624.6|5647.2|5624.6|5647.2|5624.6|0
1608168970000|2020-12-17 01:36:10|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|0
1608169000000|2020-12-17 01:36:40|5644.8|5622.2|5644.8|5622.2|5644.8|5622.2|5644.8|5622.2|0
1608169060000|2020-12-17 01:37:40|5645.3|5622.7|5645.3|5622.7|5645.3|5622.7|5645.3|5622.7|0
1608169090000|2020-12-17 01:38:10|5646|5623.4|5646|5623.4|5646|5623.4|5646|5623.4|0
1608169120000|2020-12-17 01:38:40|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|0
1608169150000|2020-12-17 01:39:10|5645.7|5623.1|5645.7|5623.1|5645.7|5623.1|5645.7|5623.1|0
1608169180000|2020-12-17 01:39:40|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|5646.1|5623.5|0
1608169210000|2020-12-17 01:40:10|5647.4|5624.8|5647.4|5624.8|5647.4|5624.8|5647.4|5624.8|0
1608169240000|2020-12-17 01:40:40|5647.7|5625.1|5647.7|5625.1|5647.7|5625.1|5647.7|5625.1|0
1608169270000|2020-12-17 01:41:10|5647.8|5625.2|5647.8|5625.2|5647.8|5625.2|5647.8|5625.2|0
1608169300000|2020-12-17 01:41:40|5648.8|5626.2|5648.8|5626.2|5648.8|5626.2|5648.8|5626.2|0
1608169330000|2020-12-17 01:42:10|5648.6|5626|5648.6|5626|5648.6|5626|5648.6|5626|0
1608169360000|2020-12-17 01:42:40|5650|5627.4|5650|5627.4|5650|5627.4|5650|5627.4|0
1608169390000|2020-12-17 01:43:10|5649.8|5627.2|5649.8|5627.2|5649.8|5627.2|5649.8|5627.2|0
1608169420000|2020-12-17 01:43:40|5650.4|5627.8|5650.4|5627.8|5650.4|5627.8|5650.4|5627.8|0
1608169450000|2020-12-17 01:44:10|5650.2|5627.6|5650.2|5627.6|5650.2|5627.6|5650.2|5627.6|0
1608169480000|2020-12-17 01:44:40|5651.8|5629.2|5651.8|5629.2|5651.8|5629.2|5651.8|5629.2|0
1608169510000|2020-12-17 01:45:10|5651.3|5628.7|5651.3|5628.7|5651.3|5628.7|5651.3|5628.7|0
1608169540000|2020-12-17 01:45:40|5651.6|5629|5651.6|5629|5651.6|5629|5651.6|5629|0
1608169570000|2020-12-17 01:46:10|5652.4|5629.8|5652.4|5629.8|5652.4|5629.8|5652.4|5629.8|0
1608169600000|2020-12-17 01:46:40|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|0
1608169630000|2020-12-17 01:47:10|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|0
1608169660000|2020-12-17 01:47:40|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|0
1608169690000|2020-12-17 01:48:10|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|0
1608169720000|2020-12-17 01:48:40|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1608169750000|2020-12-17 01:49:10|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|0
1608169780000|2020-12-17 01:49:40|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|0
1608169810000|2020-12-17 01:50:10|5654|5631.4|5654|5631.4|5654|5631.4|5654|5631.4|0
1608169840000|2020-12-17 01:50:40|5654.6|5632|5654.6|5632|5654.6|5632|5654.6|5632|0
1608169870000|2020-12-17 01:51:10|5653.6|5631|5653.6|5631|5653.6|5631|5653.6|5631|0
1608169900000|2020-12-17 01:51:40|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|0
1608169930000|2020-12-17 01:52:10|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|0
1608169960000|2020-12-17 01:52:40|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|0
1608169990000|2020-12-17 01:53:10|5654.2|5631.6|5654.2|5631.6|5654.2|5631.6|5654.2|5631.6|0
1608170020000|2020-12-17 01:53:40|5654.7|5632.1|5654.7|5632.1|5654.7|5632.1|5654.7|5632.1|0
1608170050000|2020-12-17 01:54:10|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|0
1608170080000|2020-12-17 01:54:40|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608170140000|2020-12-17 01:55:40|5655|5632.4|5655|5632.4|5655|5632.4|5655|5632.4|0
1608170170000|2020-12-17 01:56:10|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608170200000|2020-12-17 01:56:40|5655.1|5632.5|5655.1|5632.5|5655.1|5632.5|5655.1|5632.5|0
1608170230000|2020-12-17 01:57:10|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|0
1608170260000|2020-12-17 01:57:40|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|0
1608170290000|2020-12-17 01:58:10|5653.6|5631|5653.6|5631|5653.6|5631|5653.6|5631|0
1608170320000|2020-12-17 01:58:40|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|0
1608170350000|2020-12-17 01:59:10|5654.5|5631.9|5654.5|5631.9|5654.5|5631.9|5654.5|5631.9|0
1608170380000|2020-12-17 01:59:40|5655.3|5632.7|5655.3|5632.7|5655.3|5632.7|5655.3|5632.7|0
1608170410000|2020-12-17 02:00:10|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|0
1608170440000|2020-12-17 02:00:40|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|0
1608170470000|2020-12-17 02:01:10|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608170500000|2020-12-17 02:01:40|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|0
1608170530000|2020-12-17 02:02:10|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|0
1608170560000|2020-12-17 02:02:40|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|5655.2|5632.6|0
1608170590000|2020-12-17 02:03:10|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|0
1608170620000|2020-12-17 02:03:40|5655.3|5632.7|5655.3|5632.7|5655.3|5632.7|5655.3|5632.7|0
1608170650000|2020-12-17 02:04:10|5656.3|5633.7|5656.3|5633.7|5656.3|5633.7|5656.3|5633.7|0
1608170680000|2020-12-17 02:04:40|5655|5632.4|5655|5632.4|5655|5632.4|5655|5632.4|0
1608170710000|2020-12-17 02:05:10|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1608170740000|2020-12-17 02:05:40|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608170770000|2020-12-17 02:06:10|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|0
1608170800000|2020-12-17 02:06:40|5654.7|5632.1|5654.7|5632.1|5654.7|5632.1|5654.7|5632.1|0
1608170830000|2020-12-17 02:07:10|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|0
1608170860000|2020-12-17 02:07:40|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1608170890000|2020-12-17 02:08:10|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|0
1608170920000|2020-12-17 02:08:40|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608170950000|2020-12-17 02:09:10|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1608170980000|2020-12-17 02:09:40|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|0
1608171010000|2020-12-17 02:10:10|5657.9|5635.3|5657.9|5635.3|5657.9|5635.3|5657.9|5635.3|0
1608171040000|2020-12-17 02:10:40|5658.5|5635.9|5658.5|5635.9|5658.5|5635.9|5658.5|5635.9|0
1608171070000|2020-12-17 02:11:10|5658|5635.4|5658|5635.4|5658|5635.4|5658|5635.4|0
1608171100000|2020-12-17 02:11:40|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|0
1608171130000|2020-12-17 02:12:10|5658.1|5635.5|5658.1|5635.5|5658.1|5635.5|5658.1|5635.5|0
1608171160000|2020-12-17 02:12:40|5658|5635.4|5658|5635.4|5658|5635.4|5658|5635.4|0
1608171190000|2020-12-17 02:13:10|5657.9|5635.3|5657.9|5635.3|5657.9|5635.3|5657.9|5635.3|0
1608171220000|2020-12-17 02:13:40|5657.6|5635|5657.6|5635|5657.6|5635|5657.6|5635|0
1608171250000|2020-12-17 02:14:10|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|0
1608171280000|2020-12-17 02:14:40|5657|5634.4|5657|5634.4|5657|5634.4|5657|5634.4|0
1608171310000|2020-12-17 02:15:10|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|0
1608171340000|2020-12-17 02:15:40|5657.4|5634.8|5657.4|5634.8|5657.4|5634.8|5657.4|5634.8|0
1608171370000|2020-12-17 02:16:10|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|0
1608171400000|2020-12-17 02:16:40|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|0
1608171460000|2020-12-17 02:17:40|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|0
1608171490000|2020-12-17 02:18:10|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|0
1608171520000|2020-12-17 02:18:40|5656.6|5634|5656.6|5634|5656.6|5634|5656.6|5634|0
1608171550000|2020-12-17 02:19:10|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|0
1608171580000|2020-12-17 02:19:40|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|5656.8|5634.2|0
1608171610000|2020-12-17 02:20:10|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|5656.9|5634.3|0
1608171640000|2020-12-17 02:20:40|5657.7|5635.1|5657.7|5635.1|5657.7|5635.1|5657.7|5635.1|0
1608171670000|2020-12-17 02:21:10|5657.5|5634.9|5657.5|5634.9|5657.5|5634.9|5657.5|5634.9|0
1608171700000|2020-12-17 02:21:40|5657.9|5635.3|5657.9|5635.3|5657.9|5635.3|5657.9|5635.3|0
1608171730000|2020-12-17 02:22:10|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|0
1608171760000|2020-12-17 02:22:40|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|0
1608171790000|2020-12-17 02:23:10|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|0
1608171820000|2020-12-17 02:23:40|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|0
1608171850000|2020-12-17 02:24:10|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|0
1608171880000|2020-12-17 02:24:40|5656|5633.4|5656|5633.4|5656|5633.4|5656|5633.4|0
1608171910000|2020-12-17 02:25:10|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|0
1608171970000|2020-12-17 02:26:10|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|0
1608172000000|2020-12-17 02:26:40|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|0
1608172060000|2020-12-17 02:27:40|5656.3|5633.7|5656.3|5633.7|5656.3|5633.7|5656.3|5633.7|0
1608172090000|2020-12-17 02:28:10|5655.8|5633.2|5655.8|5633.2|5655.8|5633.2|5655.8|5633.2|0
1608172120000|2020-12-17 02:28:40|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608172150000|2020-12-17 02:29:10|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1608172210000|2020-12-17 02:30:10|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608172240000|2020-12-17 02:30:40|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|0
1608172270000|2020-12-17 02:31:10|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1608172300000|2020-12-17 02:31:40|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|0
1608172360000|2020-12-17 02:32:40|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|0
1608172390000|2020-12-17 02:33:10|5656.3|5633.7|5656.3|5633.7|5656.3|5633.7|5656.3|5633.7|0
1608172420000|2020-12-17 02:33:40|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|0
1608172450000|2020-12-17 02:34:10|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|5657.1|5634.5|0
1608172480000|2020-12-17 02:34:40|5657|5634.4|5657|5634.4|5657|5634.4|5657|5634.4|0
1608172510000|2020-12-17 02:35:10|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|5657.2|5634.6|0
1608172540000|2020-12-17 02:35:40|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1608172570000|2020-12-17 02:36:10|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|0
1608172600000|2020-12-17 02:36:40|5659.5|5636.9|5659.5|5636.9|5659.5|5636.9|5659.5|5636.9|0
1608172630000|2020-12-17 02:37:10|5659.3|5636.7|5659.3|5636.7|5659.3|5636.7|5659.3|5636.7|0
1608172690000|2020-12-17 02:38:10|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|0
1608172720000|2020-12-17 02:38:40|5660|5637.4|5660|5637.4|5660|5637.4|5660|5637.4|0
1608172750000|2020-12-17 02:39:10|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|0
1608172780000|2020-12-17 02:39:40|5660.9|5638.3|5660.9|5638.3|5660.9|5638.3|5660.9|5638.3|0
1608172840000|2020-12-17 02:40:40|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|0
1608172870000|2020-12-17 02:41:10|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|0
1608172900000|2020-12-17 02:41:40|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|0
1608172930000|2020-12-17 02:42:10|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|0
1608172960000|2020-12-17 02:42:40|5662|5639.4|5662|5639.4|5662|5639.4|5662|5639.4|0
1608172990000|2020-12-17 02:43:10|5662.6|5640|5662.6|5640|5662.6|5640|5662.6|5640|0
1608173020000|2020-12-17 02:43:40|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|0
1608173050000|2020-12-17 02:44:10|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|0
1608173080000|2020-12-17 02:44:40|5663|5640.4|5663|5640.4|5663|5640.4|5663|5640.4|0
1608173110000|2020-12-17 02:45:10|5663.7|5641.1|5663.7|5641.1|5663.7|5641.1|5663.7|5641.1|0
1608173140000|2020-12-17 02:45:40|5663.1|5640.5|5663.1|5640.5|5663.1|5640.5|5663.1|5640.5|0
1608173170000|2020-12-17 02:46:10|5663.8|5641.2|5663.8|5641.2|5663.8|5641.2|5663.8|5641.2|0
1608173200000|2020-12-17 02:46:40|5663.7|5641.1|5663.7|5641.1|5663.7|5641.1|5663.7|5641.1|0
1608173230000|2020-12-17 02:47:10|5663.5|5640.9|5663.5|5640.9|5663.5|5640.9|5663.5|5640.9|0
1608173260000|2020-12-17 02:47:40|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|5663.3|5640.7|0
1608173290000|2020-12-17 02:48:10|5663.8|5641.2|5663.8|5641.2|5663.8|5641.2|5663.8|5641.2|0
1608173320000|2020-12-17 02:48:40|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|0
1608173350000|2020-12-17 02:49:10|5663|5640.4|5663|5640.4|5663|5640.4|5663|5640.4|0
1608173380000|2020-12-17 02:49:40|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1608173410000|2020-12-17 02:50:10|5663.6|5641|5663.6|5641|5663.6|5641|5663.6|5641|0
1608173440000|2020-12-17 02:50:40|5663|5640.4|5663|5640.4|5663|5640.4|5663|5640.4|0
1608173470000|2020-12-17 02:51:10|5664|5641.4|5664|5641.4|5664|5641.4|5664|5641.4|0
1608173500000|2020-12-17 02:51:40|5663.6|5641|5663.6|5641|5663.6|5641|5663.6|5641|0
1608173530000|2020-12-17 02:52:10|5663.1|5640.5|5663.1|5640.5|5663.1|5640.5|5663.1|5640.5|0
1608173560000|2020-12-17 02:52:40|5663.7|5641.1|5663.7|5641.1|5663.7|5641.1|5663.7|5641.1|0
1608173590000|2020-12-17 02:53:10|5664|5641.4|5664|5641.4|5664|5641.4|5664|5641.4|0
1608173620000|2020-12-17 02:53:40|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1608173650000|2020-12-17 02:54:10|5662.4|5639.8|5662.4|5639.8|5662.4|5639.8|5662.4|5639.8|0
1608173680000|2020-12-17 02:54:40|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|0
1608173710000|2020-12-17 02:55:10|5661.5|5638.9|5661.5|5638.9|5661.5|5638.9|5661.5|5638.9|0
1608173740000|2020-12-17 02:55:40|5662.1|5639.5|5662.1|5639.5|5662.1|5639.5|5662.1|5639.5|0
1608173800000|2020-12-17 02:56:40|5661.9|5639.3|5661.9|5639.3|5661.9|5639.3|5661.9|5639.3|0
1608173830000|2020-12-17 02:57:10|5661.3|5638.7|5661.3|5638.7|5661.3|5638.7|5661.3|5638.7|0
1608173860000|2020-12-17 02:57:40|5659.6|5637|5659.6|5637|5659.6|5637|5659.6|5637|0
1608173890000|2020-12-17 02:58:10|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|0
1608173920000|2020-12-17 02:58:40|5660.6|5638|5660.6|5638|5660.6|5638|5660.6|5638|0
1608173950000|2020-12-17 02:59:10|5660.3|5637.7|5660.3|5637.7|5660.3|5637.7|5660.3|5637.7|0
1608173980000|2020-12-17 02:59:40|5661|5638.4|5661|5638.4|5661|5638.4|5661|5638.4|0
1608174010000|2020-12-17 03:00:10|5661.5|5638.9|5661.5|5638.9|5661.5|5638.9|5661.5|5638.9|0
1608174040000|2020-12-17 03:00:40|5659.9|5637.3|5659.9|5637.3|5659.9|5637.3|5659.9|5637.3|0
1608174070000|2020-12-17 03:01:10|5658.9|5636.3|5658.9|5636.3|5658.9|5636.3|5658.9|5636.3|0
1608174100000|2020-12-17 03:01:40|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|0
1608174130000|2020-12-17 03:02:10|5657.7|5635.1|5657.7|5635.1|5657.7|5635.1|5657.7|5635.1|0
1608174160000|2020-12-17 03:02:40|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|0
1608174190000|2020-12-17 03:03:10|5654.4|5631.8|5654.4|5631.8|5654.4|5631.8|5654.4|5631.8|0
1608174220000|2020-12-17 03:03:40|5654.6|5632|5654.6|5632|5654.6|5632|5654.6|5632|0
1608174250000|2020-12-17 03:04:10|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|0
1608174280000|2020-12-17 03:04:40|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1608174340000|2020-12-17 03:05:40|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|0
1608174370000|2020-12-17 03:06:10|5655.3|5632.7|5655.3|5632.7|5655.3|5632.7|5655.3|5632.7|0
1608174460000|2020-12-17 03:07:40|5656|5633.4|5656|5633.4|5656|5633.4|5656|5633.4|0
1608174490000|2020-12-17 03:08:10|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|0
1608174520000|2020-12-17 03:08:40|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|0
1608174550000|2020-12-17 03:09:10|5655.3|5632.7|5655.3|5632.7|5655.3|5632.7|5655.3|5632.7|0
1608174610000|2020-12-17 03:10:10|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1608174640000|2020-12-17 03:10:40|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|0
1608174670000|2020-12-17 03:11:10|5655.8|5633.2|5655.8|5633.2|5655.8|5633.2|5655.8|5633.2|0
1608174700000|2020-12-17 03:11:40|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608174730000|2020-12-17 03:12:10|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|5656.1|5633.5|0
1608174760000|2020-12-17 03:12:40|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|0
1608174790000|2020-12-17 03:13:10|5656.3|5633.7|5656.3|5633.7|5656.3|5633.7|5656.3|5633.7|0
1608174820000|2020-12-17 03:13:40|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|5655.7|5633.1|0
1608174850000|2020-12-17 03:14:10|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|5656.5|5633.9|0
1608174880000|2020-12-17 03:14:40|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|5657.8|5635.2|0
1608174910000|2020-12-17 03:15:10|5658.8|5636.2|5658.8|5636.2|5658.8|5636.2|5658.8|5636.2|0
1608174940000|2020-12-17 03:15:40|5659.4|5636.8|5659.4|5636.8|5659.4|5636.8|5659.4|5636.8|0
1608174970000|2020-12-17 03:16:10|5660.3|5637.7|5660.3|5637.7|5660.3|5637.7|5660.3|5637.7|0
1608175000000|2020-12-17 03:16:40|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|0
1608175030000|2020-12-17 03:17:10|5660.6|5638|5660.6|5638|5660.6|5638|5660.6|5638|0
1608175060000|2020-12-17 03:17:40|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|0
1608175090000|2020-12-17 03:18:10|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|5659.8|5637.2|0
1608175150000|2020-12-17 03:19:10|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|0
1608175180000|2020-12-17 03:19:40|5660.6|5638|5660.6|5638|5660.6|5638|5660.6|5638|0
1608175210000|2020-12-17 03:20:10|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|0
1608175240000|2020-12-17 03:20:40|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|0
1608175270000|2020-12-17 03:21:10|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|0
1608175300000|2020-12-17 03:21:40|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|0
1608175330000|2020-12-17 03:22:10|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|0
1608175360000|2020-12-17 03:22:40|5662|5639.4|5662|5639.4|5662|5639.4|5662|5639.4|0
1608175390000|2020-12-17 03:23:10|5661.7|5639.1|5661.7|5639.1|5661.7|5639.1|5661.7|5639.1|0
1608175420000|2020-12-17 03:23:40|5661.5|5638.9|5661.5|5638.9|5661.5|5638.9|5661.5|5638.9|0
1608175450000|2020-12-17 03:24:10|5661.1|5638.5|5661.1|5638.5|5661.1|5638.5|5661.1|5638.5|0
1608175480000|2020-12-17 03:24:40|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|0
1608175510000|2020-12-17 03:25:10|5660.5|5637.9|5660.5|5637.9|5660.5|5637.9|5660.5|5637.9|0
1608175540000|2020-12-17 03:25:40|5661.6|5639|5661.6|5639|5661.6|5639|5661.6|5639|0
1608175570000|2020-12-17 03:26:10|5660.4|5637.8|5660.4|5637.8|5660.4|5637.8|5660.4|5637.8|0
1608175600000|2020-12-17 03:26:40|5660.5|5637.9|5660.5|5637.9|5660.5|5637.9|5660.5|5637.9|0
1608175630000|2020-12-17 03:27:10|5660.3|5637.7|5660.3|5637.7|5660.3|5637.7|5660.3|5637.7|0
1608175660000|2020-12-17 03:27:40|5661.3|5638.7|5661.3|5638.7|5661.3|5638.7|5661.3|5638.7|0
1608175690000|2020-12-17 03:28:10|5660.6|5638|5660.6|5638|5660.6|5638|5660.6|5638|0
1608175720000|2020-12-17 03:28:40|5660|5637.4|5660|5637.4|5660|5637.4|5660|5637.4|0
1608175750000|2020-12-17 03:29:10|5659.6|5637|5659.6|5637|5659.6|5637|5659.6|5637|0
1608175780000|2020-12-17 03:29:40|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|5659.2|5636.6|0
1608175810000|2020-12-17 03:30:10|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|5658.2|5635.6|0
1608175840000|2020-12-17 03:30:40|5658.3|5635.7|5658.3|5635.7|5658.3|5635.7|5658.3|5635.7|0
1608175870000|2020-12-17 03:31:10|5657.9|5635.3|5657.9|5635.3|5657.9|5635.3|5657.9|5635.3|0
1608175900000|2020-12-17 03:31:40|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|0
1608175930000|2020-12-17 03:32:10|5658.9|5636.3|5658.9|5636.3|5658.9|5636.3|5658.9|5636.3|0
1608175960000|2020-12-17 03:32:40|5657.6|5635|5657.6|5635|5657.6|5635|5657.6|5635|0
1608175990000|2020-12-17 03:33:10|5657|5634.4|5657|5634.4|5657|5634.4|5657|5634.4|0
1608176020000|2020-12-17 03:33:40|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|0
1608176050000|2020-12-17 03:34:10|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1608176080000|2020-12-17 03:34:40|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|0
1608176110000|2020-12-17 03:35:10|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|5655.4|5632.8|0
1608176140000|2020-12-17 03:35:40|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608176200000|2020-12-17 03:36:40|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|0
1608176230000|2020-12-17 03:37:10|5655.6|5633|5655.6|5633|5655.6|5633|5655.6|5633|0
1608176260000|2020-12-17 03:37:40|5654.6|5632|5654.6|5632|5654.6|5632|5654.6|5632|0
1608176290000|2020-12-17 03:38:10|5654.3|5631.7|5654.3|5631.7|5654.3|5631.7|5654.3|5631.7|0
1608176320000|2020-12-17 03:38:40|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|0
1608176350000|2020-12-17 03:39:10|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|0
1608176380000|2020-12-17 03:39:40|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|5654.1|5631.5|0
1608176410000|2020-12-17 03:40:10|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|0
1608176440000|2020-12-17 03:40:40|5654.3|5631.7|5654.3|5631.7|5654.3|5631.7|5654.3|5631.7|0
1608176470000|2020-12-17 03:41:10|5654|5631.4|5654|5631.4|5654|5631.4|5654|5631.4|0
1608176500000|2020-12-17 03:41:40|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|5653.8|5631.2|0
1608176530000|2020-12-17 03:42:10|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|5654.9|5632.3|0
1608176560000|2020-12-17 03:42:40|5655.1|5632.5|5655.1|5632.5|5655.1|5632.5|5655.1|5632.5|0
1608176590000|2020-12-17 03:43:10|5655.8|5633.2|5655.8|5633.2|5655.8|5633.2|5655.8|5633.2|0
1608176620000|2020-12-17 03:43:40|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|0
1608176650000|2020-12-17 03:44:10|5657.5|5634.9|5657.5|5634.9|5657.5|5634.9|5657.5|5634.9|0
1608176680000|2020-12-17 03:44:40|5657.4|5634.8|5657.4|5634.8|5657.4|5634.8|5657.4|5634.8|0
1608176710000|2020-12-17 03:45:10|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|5656.4|5633.8|0
1608176770000|2020-12-17 03:46:10|5656.6|5634|5656.6|5634|5656.6|5634|5656.6|5634|0
1608176800000|2020-12-17 03:46:40|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|5656.7|5634.1|0
1608176830000|2020-12-17 03:47:10|5656.6|5634|5656.6|5634|5656.6|5634|5656.6|5634|0
1608176860000|2020-12-17 03:47:40|5655|5632.4|5655|5632.4|5655|5632.4|5655|5632.4|0
1608176890000|2020-12-17 03:48:10|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|5654.8|5632.2|0
1608176920000|2020-12-17 03:48:40|5655|5632.4|5655|5632.4|5655|5632.4|5655|5632.4|0
1608176950000|2020-12-17 03:49:10|5654.2|5631.6|5654.2|5631.6|5654.2|5631.6|5654.2|5631.6|0
1608176980000|2020-12-17 03:49:40|5652.1|5629.5|5652.1|5629.5|5652.1|5629.5|5652.1|5629.5|0
1608177010000|2020-12-17 03:50:10|5651.7|5629.1|5651.7|5629.1|5651.7|5629.1|5651.7|5629.1|0
1608177040000|2020-12-17 03:50:40|5651.8|5629.2|5651.8|5629.2|5651.8|5629.2|5651.8|5629.2|0
1608177070000|2020-12-17 03:51:10|5651.7|5629.1|5651.7|5629.1|5651.7|5629.1|5651.7|5629.1|0
1608177100000|2020-12-17 03:51:40|5651.5|5628.9|5651.5|5628.9|5651.5|5628.9|5651.5|5628.9|0
1608177130000|2020-12-17 03:52:10|5652.2|5629.6|5652.2|5629.6|5652.2|5629.6|5652.2|5629.6|0
1608177160000|2020-12-17 03:52:40|5652.6|5630|5652.6|5630|5652.6|5630|5652.6|5630|0
1608177190000|2020-12-17 03:53:10|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|0
1608177220000|2020-12-17 03:53:40|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|0
1608177250000|2020-12-17 03:54:10|5652|5629.4|5652|5629.4|5652|5629.4|5652|5629.4|0
1608177280000|2020-12-17 03:54:40|5651.8|5629.2|5651.8|5629.2|5651.8|5629.2|5651.8|5629.2|0
1608177310000|2020-12-17 03:55:10|5652|5629.4|5652|5629.4|5652|5629.4|5652|5629.4|0
1608177340000|2020-12-17 03:55:40|5652.4|5629.8|5652.4|5629.8|5652.4|5629.8|5652.4|5629.8|0
1608177370000|2020-12-17 03:56:10|5651.9|5629.3|5651.9|5629.3|5651.9|5629.3|5651.9|5629.3|0
1608177400000|2020-12-17 03:56:40|5651.5|5628.9|5651.5|5628.9|5651.5|5628.9|5651.5|5628.9|0
1608177430000|2020-12-17 03:57:10|5652.5|5629.9|5652.5|5629.9|5652.5|5629.9|5652.5|5629.9|0
1608177460000|2020-12-17 03:57:40|5652.9|5630.3|5652.9|5630.3|5652.9|5630.3|5652.9|5630.3|0
1608177490000|2020-12-17 03:58:10|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|0
1608177520000|2020-12-17 03:58:40|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|0
1608177550000|2020-12-17 03:59:10|5654.3|5631.7|5654.3|5631.7|5654.3|5631.7|5654.3|5631.7|0
1608177610000|2020-12-17 04:00:10|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|5653.5|5630.9|0
1608177640000|2020-12-17 04:00:40|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|0
1608177670000|2020-12-17 04:01:10|5653.2|5630.6|5653.2|5630.6|5653.2|5630.6|5653.2|5630.6|0
1608177730000|2020-12-17 04:02:10|5652.2|5629.6|5652.2|5629.6|5652.2|5629.6|5652.2|5629.6|0
1608177760000|2020-12-17 04:02:40|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|5652.7|5630.1|0
1608177790000|2020-12-17 04:03:10|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|5653.1|5630.5|0
1608177850000|2020-12-17 04:04:10|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|5653.9|5631.3|0
1608177880000|2020-12-17 04:04:40|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|5655.5|5632.9|0
1608177910000|2020-12-17 04:05:10|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|5655.9|5633.3|0
1608177940000|2020-12-17 04:05:40|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|5656.2|5633.6|0
1608177970000|2020-12-17 04:06:10|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|5657.3|5634.7|0
1608178000000|2020-12-17 04:06:40|5657|5634.4|5657|5634.4|5657|5634.4|5657|5634.4|0
1608178030000|2020-12-17 04:07:10|5657.7|5635.1|5657.7|5635.1|5657.7|5635.1|5657.7|5635.1|0
1608178060000|2020-12-17 04:07:40|5659.3|5636.7|5659.3|5636.7|5659.3|5636.7|5659.3|5636.7|0
1608178090000|2020-12-17 04:08:10|5659|5636.4|5659|5636.4|5659|5636.4|5659|5636.4|0
1608178120000|2020-12-17 04:08:40|5659.1|5636.5|5659.1|5636.5|5659.1|5636.5|5659.1|5636.5|0
1608178150000|2020-12-17 04:09:10|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|5660.2|5637.6|0
1608178180000|2020-12-17 04:09:40|5662.2|5639.6|5662.2|5639.6|5662.2|5639.6|5662.2|5639.6|0
1608178210000|2020-12-17 04:10:10|5661.9|5639.3|5661.9|5639.3|5661.9|5639.3|5661.9|5639.3|0
1608178240000|2020-12-17 04:10:40|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|0
1608178270000|2020-12-17 04:11:10|5662.6|5640|5662.6|5640|5662.6|5640|5662.6|5640|0
1608178300000|2020-12-17 04:11:40|5662|5639.4|5662|5639.4|5662|5639.4|5662|5639.4|0
1608178330000|2020-12-17 04:12:10|5664.6|5642|5664.6|5642|5664.6|5642|5664.6|5642|0
1608178360000|2020-12-17 04:12:40|5664.8|5642.2|5664.8|5642.2|5664.8|5642.2|5664.8|5642.2|0
1608178390000|2020-12-17 04:13:10|5667.1|5644.5|5667.1|5644.5|5667.1|5644.5|5667.1|5644.5|0
1608178420000|2020-12-17 04:13:40|5667.2|5644.6|5667.2|5644.6|5667.2|5644.6|5667.2|5644.6|0
1608178450000|2020-12-17 04:14:10|5666.5|5643.9|5666.5|5643.9|5666.5|5643.9|5666.5|5643.9|0
1608178480000|2020-12-17 04:14:40|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|0
1608178510000|2020-12-17 04:15:10|5667|5644.4|5667|5644.4|5667|5644.4|5667|5644.4|0
1608178540000|2020-12-17 04:15:40|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|5668.4|5645.8|0
1608178570000|2020-12-17 04:16:10|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|5668.7|5646.1|0
1608178600000|2020-12-17 04:16:40|5670.6|5648|5670.6|5648|5670.6|5648|5670.6|5648|0
1608178630000|2020-12-17 04:17:10|5671.9|5649.3|5671.9|5649.3|5671.9|5649.3|5671.9|5649.3|0
1608178660000|2020-12-17 04:17:40|5672.2|5649.6|5672.2|5649.6|5672.2|5649.6|5672.2|5649.6|0
1608178690000|2020-12-17 04:18:10|5672.3|5649.7|5672.3|5649.7|5672.3|5649.7|5672.3|5649.7|0
1608178720000|2020-12-17 04:18:40|5674.2|5651.6|5674.2|5651.6|5674.2|5651.6|5674.2|5651.6|0
1608178750000|2020-12-17 04:19:10|5673|5650.4|5673|5650.4|5673|5650.4|5673|5650.4|0
1608178780000|2020-12-17 04:19:40|5673.6|5651|5673.6|5651|5673.6|5651|5673.6|5651|0
1608178810000|2020-12-17 04:20:10|5673.9|5651.3|5673.9|5651.3|5673.9|5651.3|5673.9|5651.3|0
1608178840000|2020-12-17 04:20:40|5673.3|5650.7|5673.3|5650.7|5673.3|5650.7|5673.3|5650.7|0
1608178870000|2020-12-17 04:21:10|5672.3|5649.7|5672.3|5649.7|5672.3|5649.7|5672.3|5649.7|0
1608178900000|2020-12-17 04:21:40|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|5670.8|5648.2|0
1608178930000|2020-12-17 04:22:10|5672.3|5649.7|5672.3|5649.7|5672.3|5649.7|5672.3|5649.7|0
1608178960000|2020-12-17 04:22:40|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|5672.8|5650.2|0
1608178990000|2020-12-17 04:23:10|5671.2|5648.6|5671.2|5648.6|5671.2|5648.6|5671.2|5648.6|0
1608179020000|2020-12-17 04:23:40|5671.4|5648.8|5671.4|5648.8|5671.4|5648.8|5671.4|5648.8|0
1608179050000|2020-12-17 04:24:10|5672.5|5649.9|5672.5|5649.9|5672.5|5649.9|5672.5|5649.9|0
1608179080000|2020-12-17 04:24:40|5672.4|5649.8|5672.4|5649.8|5672.4|5649.8|5672.4|5649.8|0
1608179110000|2020-12-17 04:25:10|5672|5649.4|5672|5649.4|5672|5649.4|5672|5649.4|0
1608179140000|2020-12-17 04:25:40|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|5669.8|5647.2|0
1608179170000|2020-12-17 04:26:10|5667.8|5645.2|5667.8|5645.2|5667.8|5645.2|5667.8|5645.2|0
1608179200000|2020-12-17 04:26:40|5667.3|5644.7|5667.3|5644.7|5667.3|5644.7|5667.3|5644.7|0
1608179230000|2020-12-17 04:27:10|5667.5|5644.9|5667.5|5644.9|5667.5|5644.9|5667.5|5644.9|0
1608179260000|2020-12-17 04:27:40|5667.7|5645.1|5667.7|5645.1|5667.7|5645.1|5667.7|5645.1|0
1608179290000|2020-12-17 04:28:10|5667|5644.4|5667|5644.4|5667|5644.4|5667|5644.4|0
1608179320000|2020-12-17 04:28:40|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|0
1608179350000|2020-12-17 04:29:10|5665.1|5642.5|5665.1|5642.5|5665.1|5642.5|5665.1|5642.5|0
1608179380000|2020-12-17 04:29:40|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|5666.3|5643.7|0
1608179410000|2020-12-17 04:30:10|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|5666.1|5643.5|0
1608179440000|2020-12-17 04:30:40|5665.2|5642.6|5665.2|5642.6|5665.2|5642.6|5665.2|5642.6|0
1608179470000|2020-12-17 04:31:10|5665.8|5643.2|5665.8|5643.2|5665.8|5643.2|5665.8|5643.2|0
1608179500000|2020-12-17 04:31:40|5665.9|5643.3|5665.9|5643.3|5665.9|5643.3|5665.9|5643.3|0
1608179530000|2020-12-17 04:32:10|5666|5643.4|5666|5643.4|5666|5643.4|5666|5643.4|0
1608179560000|2020-12-17 04:32:40|5664.1|5641.5|5664.1|5641.5|5664.1|5641.5|5664.1|5641.5|0
1608179620000|2020-12-17 04:33:40|5663.8|5641.2|5663.8|5641.2|5663.8|5641.2|5663.8|5641.2|0
1608179650000|2020-12-17 04:34:10|5662|5639.4|5662|5639.4|5662|5639.4|5662|5639.4|0
1608179680000|2020-12-17 04:34:40|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|0
1608179710000|2020-12-17 04:35:10|5664.8|5642.2|5664.8|5642.2|5664.8|5642.2|5664.8|5642.2|0
1608179740000|2020-12-17 04:35:40|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|5662.9|5640.3|0
1608179770000|2020-12-17 04:36:10|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1608179800000|2020-12-17 04:36:40|5663.6|5641|5663.6|5641|5663.6|5641|5663.6|5641|0
1608179830000|2020-12-17 04:37:10|5664.9|5642.3|5664.9|5642.3|5664.9|5642.3|5664.9|5642.3|0
1608179860000|2020-12-17 04:37:40|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|0
1608179890000|2020-12-17 04:38:10|5663.9|5641.3|5663.9|5641.3|5663.9|5641.3|5663.9|5641.3|0
1608179920000|2020-12-17 04:38:40|5664.3|5641.7|5664.3|5641.7|5664.3|5641.7|5664.3|5641.7|0
1608179950000|2020-12-17 04:39:10|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|0
1608179980000|2020-12-17 04:39:40|5663.1|5640.5|5663.1|5640.5|5663.1|5640.5|5663.1|5640.5|0
1608180010000|2020-12-17 04:40:10|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|0
1608180040000|2020-12-17 04:40:40|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|0
1608180070000|2020-12-17 04:41:10|5662.4|5639.8|5662.4|5639.8|5662.4|5639.8|5662.4|5639.8|0
1608180100000|2020-12-17 04:41:40|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|0
1608180160000|2020-12-17 04:42:40|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|5662.3|5639.7|0
1608180190000|2020-12-17 04:43:10|5661.3|5638.7|5661.3|5638.7|5661.3|5638.7|5661.3|5638.7|0
1608180220000|2020-12-17 04:43:40|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|5660.8|5638.2|0
1608180280000|2020-12-17 04:44:40|5661.5|5638.9|5661.5|5638.9|5661.5|5638.9|5661.5|5638.9|0
1608180310000|2020-12-17 04:45:10|5661.2|5638.6|5661.2|5638.6|5661.2|5638.6|5661.2|5638.6|0
1608180370000|2020-12-17 04:46:10|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|0
1608180400000|2020-12-17 04:46:40|5662.7|5640.1|5662.7|5640.1|5662.7|5640.1|5662.7|5640.1|0
1608180430000|2020-12-17 04:47:10|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|5661.8|5639.2|0
1608180460000|2020-12-17 04:47:40|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|0
1608180490000|2020-12-17 04:48:10|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|5662.5|5639.9|0
1608180520000|2020-12-17 04:48:40|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|5662.8|5640.2|0
1608180550000|2020-12-17 04:49:10|5663.5|5640.9|5663.5|5640.9|5663.5|5640.9|5663.5|5640.9|0
1608180580000|2020-12-17 04:49:40|5664.1|5641.5|5664.1|5641.5|5664.1|5641.5|5664.1|5641.5|0
1608180610000|2020-12-17 04:50:10|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1608180640000|2020-12-17 04:50:40|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|5664.2|5641.6|0
1608180670000|2020-12-17 04:51:10|5664.7|5642.1|5664.7|5642.1|5664.7|5642.1|5664.7|5642.1|0
1608180730000|2020-12-17 04:52:10|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|5665.3|5642.7|0
1608180760000|2020-12-17 04:52:40|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|5666.7|5644.1|0
1608180790000|2020-12-17 04:53:10|5667|5644.4|5667|5644.4|5667|5644.4|5667|5644.4|0
1608180820000|2020-12-17 04:53:40|5667.1|5644.5|5667.1|5644.5|5667.1|5644.5|5667.1|5644.5|0
1608180850000|2020-12-17 04:54:10|5667.7|5645.1|5667.7|5645.1|5667.7|5645.1|5667.7|5645.1|0
1608180880000|2020-12-17 04:54:40|5668.5|5645.9|5668.5|5645.9|5668.5|5645.9|5668.5|5645.9|0
1608180910000|2020-12-17 04:55:10|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|5669.4|5646.8|0
1608180940000|2020-12-17 04:55:40|5669.5|5646.9|5669.5|5646.9|5669.5|5646.9|5669.5|5646.9|0
1608180970000|2020-12-17 04:56:10|5669.6|5647|5669.6|5647|5669.6|5647|5669.6|5647|0
1608181000000|2020-12-17 04:56:40|5664.4|5641.8|5664.4|5641.8|5664.4|5641.8|5664.4|5641.8|0
1608181030000|2020-12-17 04:57:10|5663|5640.4|5663|5640.4|5663|5640.4|5663|5640.4|0
1608181060000|2020-12-17 04:57:40|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|5664.5|5641.9|0
1608181090000|2020-12-17 04:58:10|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1608181120000|2020-12-17 04:58:40|5663.2|5640.6|5663.2|5640.6|5663.2|5640.6|5663.2|5640.6|0
1608181150000|2020-12-17 04:59:10|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|5663.4|5640.8|0
1608181180000|2020-12-17 04:59:40|5663.1|5640.5|5663.1|5640.5|5663.1|5640.5|5663.1|5640.5|0
1608246610000|2020-12-17 23:10:10|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|5622.8|5600.4|0
1608246640000|2020-12-17 23:10:40|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|5618.7|5596.3|0
1608246670000|2020-12-17 23:11:10|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|5618.3|5595.9|0
1608246700000|2020-12-17 23:11:40|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|5614.3|5591.9|0
1608246730000|2020-12-17 23:12:10|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|5609.3|5586.9|0
1608246760000|2020-12-17 23:12:40|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|5602.2|5579.8|0
1608246790000|2020-12-17 23:13:10|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|5599.6|5577.2|0
1608246820000|2020-12-17 23:13:40|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|5593.8|5571.4|0
1608246850000|2020-12-17 23:14:10|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1608246880000|2020-12-17 23:14:40|5595.4|5573|5595.4|5573|5595.4|5573|5595.4|5573|0
1608246910000|2020-12-17 23:15:10|5596|5573.6|5596|5573.6|5596|5573.6|5596|5573.6|0
1608246940000|2020-12-17 23:15:40|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|0
1608246970000|2020-12-17 23:16:10|5594|5571.6|5594|5571.6|5594|5571.6|5594|5571.6|0
1608247000000|2020-12-17 23:16:40|5588.4|5566|5588.4|5566|5588.4|5566|5588.4|5566|0
1608247030000|2020-12-17 23:17:10|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|0
1608247060000|2020-12-17 23:17:40|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|0
1608247090000|2020-12-17 23:18:10|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1608247120000|2020-12-17 23:18:40|5589.2|5566.8|5589.2|5566.8|5589.2|5566.8|5589.2|5566.8|0
1608247150000|2020-12-17 23:19:10|5587.4|5565|5587.4|5565|5587.4|5565|5587.4|5565|0
1608247180000|2020-12-17 23:19:40|5587.8|5565.4|5587.8|5565.4|5587.8|5565.4|5587.8|5565.4|0
1608247210000|2020-12-17 23:20:10|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|5589.8|5567.4|0
1608247240000|2020-12-17 23:20:40|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|0
1608247270000|2020-12-17 23:21:10|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1608247300000|2020-12-17 23:21:40|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1608247330000|2020-12-17 23:22:10|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1608247360000|2020-12-17 23:22:40|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|5591.7|5569.3|0
1608247390000|2020-12-17 23:23:10|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|0
1608247420000|2020-12-17 23:23:40|5588.4|5566|5588.4|5566|5588.4|5566|5588.4|5566|0
1608247450000|2020-12-17 23:24:10|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1608247480000|2020-12-17 23:24:40|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|0
1608247510000|2020-12-17 23:25:10|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|0
1608247540000|2020-12-17 23:25:40|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1608247570000|2020-12-17 23:26:10|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1608247600000|2020-12-17 23:26:40|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1608247630000|2020-12-17 23:27:10|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|0
1608247660000|2020-12-17 23:27:40|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|5595.7|5573.3|0
1608247690000|2020-12-17 23:28:10|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|5595.1|5572.7|0
1608247720000|2020-12-17 23:28:40|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|5595.6|5573.2|0
1608247780000|2020-12-17 23:29:40|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|5595.8|5573.4|0
1608247810000|2020-12-17 23:30:10|5597|5574.6|5597|5574.6|5597|5574.6|5597|5574.6|0
1608247840000|2020-12-17 23:30:40|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|0
1608247870000|2020-12-17 23:31:10|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|5605.6|5583.2|0
1608247900000|2020-12-17 23:31:40|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|5605.5|5583.1|0
1608247930000|2020-12-17 23:32:10|5606|5583.6|5606|5583.6|5606|5583.6|5606|5583.6|0
1608247960000|2020-12-17 23:32:40|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1608247990000|2020-12-17 23:33:10|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|5603.8|5581.4|0
1608248020000|2020-12-17 23:33:40|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|5603.5|5581.1|0
1608248050000|2020-12-17 23:34:10|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1608248080000|2020-12-17 23:34:40|5607|5584.6|5607|5584.6|5607|5584.6|5607|5584.6|0
1608248110000|2020-12-17 23:35:10|5607.8|5585.4|5607.8|5585.4|5607.8|5585.4|5607.8|5585.4|0
1608248140000|2020-12-17 23:35:40|5607|5584.6|5607|5584.6|5607|5584.6|5607|5584.6|0
1608248170000|2020-12-17 23:36:10|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|5605.9|5583.5|0
1608248200000|2020-12-17 23:36:40|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|5606.2|5583.8|0
1608248230000|2020-12-17 23:37:10|5602.4|5580|5602.4|5580|5602.4|5580|5602.4|5580|0
1608248260000|2020-12-17 23:37:40|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1608248290000|2020-12-17 23:38:10|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|5608.7|5586.3|0
1608248320000|2020-12-17 23:38:40|5608.1|5585.7|5608.1|5585.7|5608.1|5585.7|5608.1|5585.7|0
1608248350000|2020-12-17 23:39:10|5605|5582.6|5605|5582.6|5605|5582.6|5605|5582.6|0
1608248380000|2020-12-17 23:39:40|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|5604.8|5582.4|0
1608248410000|2020-12-17 23:40:10|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|5601.1|5578.7|0
1608248440000|2020-12-17 23:40:40|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|5600.3|5577.9|0
1608248470000|2020-12-17 23:41:10|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|5600.1|5577.7|0
1608248500000|2020-12-17 23:41:40|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|5599.3|5576.9|0
1608248530000|2020-12-17 23:42:10|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|5600.7|5578.3|0
1608248560000|2020-12-17 23:42:40|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|5602.1|5579.7|0
1608248590000|2020-12-17 23:43:10|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|5599.7|5577.3|0
1608248620000|2020-12-17 23:43:40|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|5598.5|5576.1|0
1608248650000|2020-12-17 23:44:10|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1608248680000|2020-12-17 23:44:40|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|5592.7|5570.3|0
1608248710000|2020-12-17 23:45:10|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1608248740000|2020-12-17 23:45:40|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|5588.5|5566.1|0
1608248770000|2020-12-17 23:46:10|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|0
1608248800000|2020-12-17 23:46:40|5587.6|5565.2|5587.6|5565.2|5587.6|5565.2|5587.6|5565.2|0
1608248830000|2020-12-17 23:47:10|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|0
1608248860000|2020-12-17 23:47:40|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|0
1608248890000|2020-12-17 23:48:10|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|0
1608248920000|2020-12-17 23:48:40|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|0
1608248950000|2020-12-17 23:49:10|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1608248980000|2020-12-17 23:49:40|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1608249010000|2020-12-17 23:50:10|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1608249040000|2020-12-17 23:50:40|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|5591.1|5568.7|0
1608249070000|2020-12-17 23:51:10|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|5592.8|5570.4|0
1608249100000|2020-12-17 23:51:40|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1608249130000|2020-12-17 23:52:10|5592.4|5570|5592.4|5570|5592.4|5570|5592.4|5570|0
1608249160000|2020-12-17 23:52:40|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1608249190000|2020-12-17 23:53:10|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|0
1608249220000|2020-12-17 23:53:40|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1608249250000|2020-12-17 23:54:10|5592.4|5570|5592.4|5570|5592.4|5570|5592.4|5570|0
1608249280000|2020-12-17 23:54:40|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|5590.5|5568.1|0
1608249310000|2020-12-17 23:55:10|5589|5566.6|5589|5566.6|5589|5566.6|5589|5566.6|0
1608249340000|2020-12-17 23:55:40|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|5587.9|5565.5|0
1608249370000|2020-12-17 23:56:10|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1608249400000|2020-12-17 23:56:40|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1608249430000|2020-12-17 23:57:10|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|0
1608249460000|2020-12-17 23:57:40|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|5585.8|5563.6|0
1608249490000|2020-12-17 23:58:10|5586|5563.8|5586|5563.8|5586|5563.8|5586|5563.8|0
1608249520000|2020-12-17 23:58:40|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1608249550000|2020-12-17 23:59:10|5586.6|5564.2|5586.6|5564.2|5586.6|5564.2|5586.6|5564.2|0
1608249580000|2020-12-17 23:59:40|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1608249610000|2020-12-18 00:00:10|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|0
1608249640000|2020-12-18 00:00:40|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|5587.2|5564.8|0
1608249670000|2020-12-18 00:01:10|5584.2|5562|5584.2|5562|5584.2|5562|5584.2|5562|0
1608249700000|2020-12-18 00:01:40|5580|5557.8|5580|5557.8|5580|5557.8|5580|5557.8|0
1608249730000|2020-12-18 00:02:10|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1608249760000|2020-12-18 00:02:40|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1608249790000|2020-12-18 00:03:10|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1608249820000|2020-12-18 00:03:40|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|5582.5|5560.3|0
1608249850000|2020-12-18 00:04:10|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1608249880000|2020-12-18 00:04:40|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1608249910000|2020-12-18 00:05:10|5584.2|5562|5584.2|5562|5584.2|5562|5584.2|5562|0
1608249940000|2020-12-18 00:05:40|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|0
1608249970000|2020-12-18 00:06:10|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|0
1608250000000|2020-12-18 00:06:40|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|0
1608250030000|2020-12-18 00:07:10|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1608250060000|2020-12-18 00:07:40|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1608250090000|2020-12-18 00:08:10|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1608250120000|2020-12-18 00:08:40|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1608250150000|2020-12-18 00:09:10|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|5579.5|5557.3|0
1608250180000|2020-12-18 00:09:40|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1608250210000|2020-12-18 00:10:10|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1608250240000|2020-12-18 00:10:40|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1608250270000|2020-12-18 00:11:10|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1608250300000|2020-12-18 00:11:40|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1608250330000|2020-12-18 00:12:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1608250360000|2020-12-18 00:12:40|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1608250390000|2020-12-18 00:13:10|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1608250420000|2020-12-18 00:13:40|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|5581.8|5559.6|0
1608250450000|2020-12-18 00:14:10|5583.3|5561.1|5583.3|5561.1|5583.3|5561.1|5583.3|5561.1|0
1608250480000|2020-12-18 00:14:40|5582.2|5560|5582.2|5560|5582.2|5560|5582.2|5560|0
1608250510000|2020-12-18 00:15:10|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1608250540000|2020-12-18 00:15:40|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|0
1608250570000|2020-12-18 00:16:10|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1608250600000|2020-12-18 00:16:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1608250630000|2020-12-18 00:17:10|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1608250660000|2020-12-18 00:17:40|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1608250690000|2020-12-18 00:18:10|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|0
1608250720000|2020-12-18 00:18:40|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|0
1608250750000|2020-12-18 00:19:10|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|0
1608250780000|2020-12-18 00:19:40|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1608250810000|2020-12-18 00:20:10|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1608250840000|2020-12-18 00:20:40|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1608250870000|2020-12-18 00:21:10|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|0
1608250900000|2020-12-18 00:21:40|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1608250930000|2020-12-18 00:22:10|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1608250960000|2020-12-18 00:22:40|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1608250990000|2020-12-18 00:23:10|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|0
1608251020000|2020-12-18 00:23:40|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1608251050000|2020-12-18 00:24:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1608251080000|2020-12-18 00:24:40|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1608251110000|2020-12-18 00:25:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1608251140000|2020-12-18 00:25:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1608251170000|2020-12-18 00:26:10|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1608251200000|2020-12-18 00:26:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1608251230000|2020-12-18 00:27:10|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1608251260000|2020-12-18 00:27:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1608251290000|2020-12-18 00:28:10|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1608251320000|2020-12-18 00:28:40|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1608251350000|2020-12-18 00:29:10|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1608251380000|2020-12-18 00:29:40|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1608251410000|2020-12-18 00:30:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1608251440000|2020-12-18 00:30:40|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1608251470000|2020-12-18 00:31:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1608251500000|2020-12-18 00:31:40|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1608251530000|2020-12-18 00:32:10|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1608251560000|2020-12-18 00:32:40|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1608251590000|2020-12-18 00:33:10|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1608251620000|2020-12-18 00:33:40|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1608251650000|2020-12-18 00:34:10|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1608251680000|2020-12-18 00:34:40|5573.2|5551|5573.2|5551|5573.2|5551|5573.2|5551|0
1608251710000|2020-12-18 00:35:10|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1608251740000|2020-12-18 00:35:40|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1608251770000|2020-12-18 00:36:10|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1608251800000|2020-12-18 00:36:40|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1608251830000|2020-12-18 00:37:10|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1608251860000|2020-12-18 00:37:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1608251920000|2020-12-18 00:38:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1608251980000|2020-12-18 00:39:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1608252010000|2020-12-18 00:40:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1608252040000|2020-12-18 00:40:40|5571.2|5549|5571.2|5549|5571.2|5549|5571.2|5549|0
1608252070000|2020-12-18 00:41:10|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1608252100000|2020-12-18 00:41:40|5575|5552.8|5575|5552.8|5575|5552.8|5575|5552.8|0
1608252130000|2020-12-18 00:42:10|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|0
1608252160000|2020-12-18 00:42:40|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1608252190000|2020-12-18 00:43:10|5576|5553.8|5576|5553.8|5576|5553.8|5576|5553.8|0
1608252220000|2020-12-18 00:43:40|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|0
1608252250000|2020-12-18 00:44:10|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1608252280000|2020-12-18 00:44:40|5574.2|5552|5574.2|5552|5574.2|5552|5574.2|5552|0
1608252310000|2020-12-18 00:45:10|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1608252340000|2020-12-18 00:45:40|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1608252370000|2020-12-18 00:46:10|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|0
1608252400000|2020-12-18 00:46:40|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|0
1608252430000|2020-12-18 00:47:10|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|0
1608252460000|2020-12-18 00:47:40|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1608252490000|2020-12-18 00:48:10|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1608252520000|2020-12-18 00:48:40|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1608252550000|2020-12-18 00:49:10|5576.2|5554|5576.2|5554|5576.2|5554|5576.2|5554|0
1608252580000|2020-12-18 00:49:40|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|0
1608252610000|2020-12-18 00:50:10|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1608252640000|2020-12-18 00:50:40|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1608252670000|2020-12-18 00:51:10|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|5576.3|5554.1|0
1608252700000|2020-12-18 00:51:40|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1608252730000|2020-12-18 00:52:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1608252760000|2020-12-18 00:52:40|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|0
1608252790000|2020-12-18 00:53:10|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1608252820000|2020-12-18 00:53:40|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1608252850000|2020-12-18 00:54:10|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1608252880000|2020-12-18 00:54:40|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1608252910000|2020-12-18 00:55:10|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1608252940000|2020-12-18 00:55:40|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|0
1608252970000|2020-12-18 00:56:10|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|0
1608253000000|2020-12-18 00:56:40|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1608253030000|2020-12-18 00:57:10|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|5578.9|5556.7|0
1608253090000|2020-12-18 00:58:10|5579|5556.8|5579|5556.8|5579|5556.8|5579|5556.8|0
1608253120000|2020-12-18 00:58:40|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|0
1608253150000|2020-12-18 00:59:10|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1608253180000|2020-12-18 00:59:40|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1608253210000|2020-12-18 01:00:10|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|0
1608253240000|2020-12-18 01:00:40|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1608253270000|2020-12-18 01:01:10|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1608253300000|2020-12-18 01:01:40|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1608253330000|2020-12-18 01:02:10|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1608253360000|2020-12-18 01:02:40|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1608253390000|2020-12-18 01:03:10|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1608253420000|2020-12-18 01:03:40|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|0
1608253450000|2020-12-18 01:04:10|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1608253480000|2020-12-18 01:04:40|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|0
1608253510000|2020-12-18 01:05:10|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|0
1608253540000|2020-12-18 01:05:40|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1608253570000|2020-12-18 01:06:10|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1608253600000|2020-12-18 01:06:40|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1608253630000|2020-12-18 01:07:10|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|0
1608253660000|2020-12-18 01:07:40|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1608253690000|2020-12-18 01:08:10|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1608253720000|2020-12-18 01:08:40|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1608253750000|2020-12-18 01:09:10|5579.2|5557|5579.2|5557|5579.2|5557|5579.2|5557|0
1608253780000|2020-12-18 01:09:40|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|0
1608253810000|2020-12-18 01:10:10|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1608253840000|2020-12-18 01:10:40|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1608253900000|2020-12-18 01:11:40|5580|5557.8|5580|5557.8|5580|5557.8|5580|5557.8|0
1608253930000|2020-12-18 01:12:10|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|0
1608253960000|2020-12-18 01:12:40|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|0
1608253990000|2020-12-18 01:13:10|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1608254020000|2020-12-18 01:13:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1608254050000|2020-12-18 01:14:10|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1608254080000|2020-12-18 01:14:40|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1608254110000|2020-12-18 01:15:10|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|5580.5|5558.3|0
1608254140000|2020-12-18 01:15:40|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1608254200000|2020-12-18 01:16:40|5582|5559.8|5582|5559.8|5582|5559.8|5582|5559.8|0
1608254230000|2020-12-18 01:17:10|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1608254260000|2020-12-18 01:17:40|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|5583.7|5561.5|0
1608254290000|2020-12-18 01:18:10|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|0
1608254320000|2020-12-18 01:18:40|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|5585.9|5563.7|0
1608254350000|2020-12-18 01:19:10|5585.6|5563.4|5585.6|5563.4|5585.6|5563.4|5585.6|5563.4|0
1608254380000|2020-12-18 01:19:40|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1608254410000|2020-12-18 01:20:10|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|5584.4|5562.2|0
1608254440000|2020-12-18 01:20:40|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|5585.5|5563.3|0
1608254470000|2020-12-18 01:21:10|5584|5561.8|5584|5561.8|5584|5561.8|5584|5561.8|0
1608254500000|2020-12-18 01:21:40|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|5583.6|5561.4|0
1608254530000|2020-12-18 01:22:10|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|5586.9|5564.5|0
1608254560000|2020-12-18 01:22:40|5587.3|5564.9|5587.3|5564.9|5587.3|5564.9|5587.3|5564.9|0
1608254590000|2020-12-18 01:23:10|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|5589.1|5566.7|0
1608254620000|2020-12-18 01:23:40|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|5590.2|5567.8|0
1608254650000|2020-12-18 01:24:10|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|0
1608254680000|2020-12-18 01:24:40|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|0
1608254710000|2020-12-18 01:25:10|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1608254740000|2020-12-18 01:25:40|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1608254770000|2020-12-18 01:26:10|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|5591.6|5569.2|0
1608254800000|2020-12-18 01:26:40|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1608254830000|2020-12-18 01:27:10|5592|5569.6|5592|5569.6|5592|5569.6|5592|5569.6|0
1608254860000|2020-12-18 01:27:40|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1608254890000|2020-12-18 01:28:10|5592.4|5570|5592.4|5570|5592.4|5570|5592.4|5570|0
1608254920000|2020-12-18 01:28:40|5591.4|5569|5591.4|5569|5591.4|5569|5591.4|5569|0
1608254950000|2020-12-18 01:29:10|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|0
1608254980000|2020-12-18 01:29:40|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|5590.7|5568.3|0
1608255010000|2020-12-18 01:30:10|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|5590.9|5568.5|0
1608255040000|2020-12-18 01:30:40|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1608255070000|2020-12-18 01:31:10|5594.1|5571.7|5594.1|5571.7|5594.1|5571.7|5594.1|5571.7|0
1608255100000|2020-12-18 01:31:40|5594|5571.6|5594|5571.6|5594|5571.6|5594|5571.6|0
1608255130000|2020-12-18 01:32:10|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|0
1608255160000|2020-12-18 01:32:40|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|5593.9|5571.5|0
1608255190000|2020-12-18 01:33:10|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1608255220000|2020-12-18 01:33:40|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|5594.6|5572.2|0
1608255250000|2020-12-18 01:34:10|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|0
1608255280000|2020-12-18 01:34:40|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|5594.3|5571.9|0
1608255310000|2020-12-18 01:35:10|5593.4|5571|5593.4|5571|5593.4|5571|5593.4|5571|0
1608255340000|2020-12-18 01:35:40|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|5593.7|5571.3|0
1608255370000|2020-12-18 01:36:10|5594|5571.6|5594|5571.6|5594|5571.6|5594|5571.6|0
1608255400000|2020-12-18 01:36:40|5593.4|5571|5593.4|5571|5593.4|5571|5593.4|5571|0
1608255430000|2020-12-18 01:37:10|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|0
1608255460000|2020-12-18 01:37:40|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|0
1608255490000|2020-12-18 01:38:10|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|5592.1|5569.7|0
1608255520000|2020-12-18 01:38:40|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|0
1608255550000|2020-12-18 01:39:10|5593.4|5571|5593.4|5571|5593.4|5571|5593.4|5571|0
1608255580000|2020-12-18 01:39:40|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|5594.7|5572.3|0
1608255610000|2020-12-18 01:40:10|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|5595.3|5572.9|0
1608255640000|2020-12-18 01:40:40|5594.4|5572|5594.4|5572|5594.4|5572|5594.4|5572|0
1608255670000|2020-12-18 01:41:10|5594.5|5572.1|5594.5|5572.1|5594.5|5572.1|5594.5|5572.1|0
1608255700000|2020-12-18 01:41:40|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|5594.2|5571.8|0
1608255730000|2020-12-18 01:42:10|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|5591.8|5569.4|0
1608255760000|2020-12-18 01:42:40|5593|5570.6|5593|5570.6|5593|5570.6|5593|5570.6|0
1608255790000|2020-12-18 01:43:10|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|5592.9|5570.5|0
1608255820000|2020-12-18 01:43:40|5593|5570.6|5593|5570.6|5593|5570.6|5593|5570.6|0
1608255850000|2020-12-18 01:44:10|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|5593.1|5570.7|0
1608255880000|2020-12-18 01:44:40|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|5591.2|5568.8|0
1608255910000|2020-12-18 01:45:10|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|5589.5|5567.1|0
1608255970000|2020-12-18 01:46:10|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1608256000000|2020-12-18 01:46:40|5589.4|5567|5589.4|5567|5589.4|5567|5589.4|5567|0
1608256030000|2020-12-18 01:47:10|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|5590.6|5568.2|0
1608256060000|2020-12-18 01:47:40|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|5592.6|5570.2|0
1608256090000|2020-12-18 01:48:10|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|5591.9|5569.5|0
1608256120000|2020-12-18 01:48:40|5590.4|5568|5590.4|5568|5590.4|5568|5590.4|5568|0
1608256150000|2020-12-18 01:49:10|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|5589.9|5567.5|0
1608256180000|2020-12-18 01:49:40|5592|5569.6|5592|5569.6|5592|5569.6|5592|5569.6|0
1608256210000|2020-12-18 01:50:10|5591|5568.6|5591|5568.6|5591|5568.6|5591|5568.6|0
1608256240000|2020-12-18 01:50:40|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|5593.3|5570.9|0
1608256270000|2020-12-18 01:51:10|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|5592.5|5570.1|0
1608256300000|2020-12-18 01:51:40|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|5593.5|5571.1|0
1608256390000|2020-12-18 01:53:10|5591|5568.6|5591|5568.6|5591|5568.6|5591|5568.6|0
1608256420000|2020-12-18 01:53:40|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|5591.3|5568.9|0
1608256450000|2020-12-18 01:54:10|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|5590.8|5568.4|0
1608256480000|2020-12-18 01:54:40|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|5590.1|5567.7|0
1608256510000|2020-12-18 01:55:10|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|5589.6|5567.2|0
1608256540000|2020-12-18 01:55:40|5588.4|5566|5588.4|5566|5588.4|5566|5588.4|5566|0
1608256600000|2020-12-18 01:56:40|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|5588.9|5566.5|0
1608256630000|2020-12-18 01:57:10|5588.2|5565.8|5588.2|5565.8|5588.2|5565.8|5588.2|5565.8|0
1608256660000|2020-12-18 01:57:40|5588.7|5566.3|5588.7|5566.3|5588.7|5566.3|5588.7|5566.3|0
1608256690000|2020-12-18 01:58:10|5588|5565.6|5588|5565.6|5588|5565.6|5588|5565.6|0
1608256720000|2020-12-18 01:58:40|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|5587.1|5564.7|0
1608256750000|2020-12-18 01:59:10|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|5586.5|5564.1|0
1608256780000|2020-12-18 01:59:40|5585|5562.8|5585|5562.8|5585|5562.8|5585|5562.8|0
1608256810000|2020-12-18 02:00:10|5584.1|5561.9|5584.1|5561.9|5584.1|5561.9|5584.1|5561.9|0
1608256840000|2020-12-18 02:00:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1608256870000|2020-12-18 02:01:10|5580.9|5558.7|5580.9|5558.7|5580.9|5558.7|5580.9|5558.7|0
1608256900000|2020-12-18 02:01:40|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|5580.1|5557.9|0
1608256930000|2020-12-18 02:02:10|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|0
1608256960000|2020-12-18 02:02:40|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|5580.3|5558.1|0
1608256990000|2020-12-18 02:03:10|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1608257020000|2020-12-18 02:03:40|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1608257050000|2020-12-18 02:04:10|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1608257080000|2020-12-18 02:04:40|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1608257110000|2020-12-18 02:05:10|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|5578.6|5556.4|0
1608257140000|2020-12-18 02:05:40|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1608257170000|2020-12-18 02:06:10|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1608257200000|2020-12-18 02:06:40|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1608257230000|2020-12-18 02:07:10|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1608257260000|2020-12-18 02:07:40|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1608257290000|2020-12-18 02:08:10|5576.7|5554.5|5576.7|5554.5|5576.7|5554.5|5576.7|5554.5|0
1608257320000|2020-12-18 02:08:40|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|5578.3|5556.1|0
1608257350000|2020-12-18 02:09:10|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|0
1608257380000|2020-12-18 02:09:40|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|5579.6|5557.4|0
1608257410000|2020-12-18 02:10:10|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1608257440000|2020-12-18 02:10:40|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|0
1608257470000|2020-12-18 02:11:10|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1608257500000|2020-12-18 02:11:40|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|5577.6|5555.4|0
1608257530000|2020-12-18 02:12:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1608257560000|2020-12-18 02:12:40|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1608257590000|2020-12-18 02:13:10|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1608257620000|2020-12-18 02:13:40|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1608257650000|2020-12-18 02:14:10|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|0
1608257680000|2020-12-18 02:14:40|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|5576.4|5554.2|0
1608257710000|2020-12-18 02:15:10|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1608257740000|2020-12-18 02:15:40|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1608257770000|2020-12-18 02:16:10|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|5577.5|5555.3|0
1608257800000|2020-12-18 02:16:40|5577.3|5555.1|5577.3|5555.1|5577.3|5555.1|5577.3|5555.1|0
1608257830000|2020-12-18 02:17:10|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|5578.1|5555.9|0
1608257890000|2020-12-18 02:18:10|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1608257920000|2020-12-18 02:18:40|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|5578.5|5556.3|0
1608257950000|2020-12-18 02:19:10|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1608257980000|2020-12-18 02:19:40|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|5577.7|5555.5|0
1608258010000|2020-12-18 02:20:10|5579|5556.8|5579|5556.8|5579|5556.8|5579|5556.8|0
1608258040000|2020-12-18 02:20:40|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1608258070000|2020-12-18 02:21:10|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1608258130000|2020-12-18 02:22:10|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|0
1608258160000|2020-12-18 02:22:40|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1608258190000|2020-12-18 02:23:10|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|0
1608258220000|2020-12-18 02:23:40|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|5574.9|5552.7|0
1608258250000|2020-12-18 02:24:10|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1608258280000|2020-12-18 02:24:40|5574.8|5552.6|5574.8|5552.6|5574.8|5552.6|5574.8|5552.6|0
1608258340000|2020-12-18 02:25:40|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1608258370000|2020-12-18 02:26:10|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1608258400000|2020-12-18 02:26:40|5576|5553.8|5576|5553.8|5576|5553.8|5576|5553.8|0
1608258430000|2020-12-18 02:27:10|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1608258460000|2020-12-18 02:27:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1608258490000|2020-12-18 02:28:10|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1608258520000|2020-12-18 02:28:40|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|0
1608258550000|2020-12-18 02:29:10|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1608258580000|2020-12-18 02:29:40|5573.2|5551|5573.2|5551|5573.2|5551|5573.2|5551|0
1608258610000|2020-12-18 02:30:10|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1608258640000|2020-12-18 02:30:40|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1608258670000|2020-12-18 02:31:10|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1608258700000|2020-12-18 02:31:40|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|5572.9|5550.7|0
1608258730000|2020-12-18 02:32:10|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1608258760000|2020-12-18 02:32:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1608258790000|2020-12-18 02:33:10|5571.2|5549|5571.2|5549|5571.2|5549|5571.2|5549|0
1608258820000|2020-12-18 02:33:40|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1608258850000|2020-12-18 02:34:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1608258880000|2020-12-18 02:34:40|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1608258910000|2020-12-18 02:35:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1608258940000|2020-12-18 02:35:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1608258970000|2020-12-18 02:36:10|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1608259000000|2020-12-18 02:36:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1608259030000|2020-12-18 02:37:10|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1608259060000|2020-12-18 02:37:40|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|0
1608259090000|2020-12-18 02:38:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1608259120000|2020-12-18 02:38:40|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1608259150000|2020-12-18 02:39:10|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1608259180000|2020-12-18 02:39:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1608259210000|2020-12-18 02:40:10|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|5572.1|5549.9|0
1608259240000|2020-12-18 02:40:40|5572.2|5550|5572.2|5550|5572.2|5550|5572.2|5550|0
1608259270000|2020-12-18 02:41:10|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1608259300000|2020-12-18 02:41:40|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1608259330000|2020-12-18 02:42:10|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1608259390000|2020-12-18 02:43:10|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1608259420000|2020-12-18 02:43:40|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1608259450000|2020-12-18 02:44:10|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1608259480000|2020-12-18 02:44:40|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1608259510000|2020-12-18 02:45:10|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1608259540000|2020-12-18 02:45:40|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1608259570000|2020-12-18 02:46:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1608259600000|2020-12-18 02:46:40|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1608259630000|2020-12-18 02:47:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1608259660000|2020-12-18 02:47:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1608259690000|2020-12-18 02:48:10|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1608259720000|2020-12-18 02:48:40|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|0
1608259750000|2020-12-18 02:49:10|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1608259810000|2020-12-18 02:50:10|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1608259840000|2020-12-18 02:50:40|5567.2|5545|5567.2|5545|5567.2|5545|5567.2|5545|0
1608259870000|2020-12-18 02:51:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1608259900000|2020-12-18 02:51:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1608259930000|2020-12-18 02:52:10|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1608259960000|2020-12-18 02:52:40|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1608259990000|2020-12-18 02:53:10|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1608260020000|2020-12-18 02:53:40|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1608260050000|2020-12-18 02:54:10|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1608260080000|2020-12-18 02:54:40|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1608260110000|2020-12-18 02:55:10|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1608260140000|2020-12-18 02:55:40|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|5567.9|5545.7|0
1608260170000|2020-12-18 02:56:10|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1608260200000|2020-12-18 02:56:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1608260230000|2020-12-18 02:57:10|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1608260260000|2020-12-18 02:57:40|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1608260290000|2020-12-18 02:58:10|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1608260320000|2020-12-18 02:58:40|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1608260350000|2020-12-18 02:59:10|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1608260380000|2020-12-18 02:59:40|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1608260410000|2020-12-18 03:00:10|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1608260440000|2020-12-18 03:00:40|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1608260470000|2020-12-18 03:01:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1608260500000|2020-12-18 03:01:40|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1608260530000|2020-12-18 03:02:10|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1608260560000|2020-12-18 03:02:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1608260590000|2020-12-18 03:03:10|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1608260620000|2020-12-18 03:03:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1608260650000|2020-12-18 03:04:10|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1608260680000|2020-12-18 03:04:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1608260710000|2020-12-18 03:05:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1608260740000|2020-12-18 03:05:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1608260770000|2020-12-18 03:06:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1608260800000|2020-12-18 03:06:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1608260830000|2020-12-18 03:07:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1608260860000|2020-12-18 03:07:40|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1608260890000|2020-12-18 03:08:10|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1608260920000|2020-12-18 03:08:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1608260950000|2020-12-18 03:09:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1608260980000|2020-12-18 03:09:40|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|5566.3|5544.1|0
1608261040000|2020-12-18 03:10:40|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1608261070000|2020-12-18 03:11:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1608261100000|2020-12-18 03:11:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1608261130000|2020-12-18 03:12:10|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1608261160000|2020-12-18 03:12:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1608261190000|2020-12-18 03:13:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1608261220000|2020-12-18 03:13:40|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1608261250000|2020-12-18 03:14:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1608261280000|2020-12-18 03:14:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1608261310000|2020-12-18 03:15:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1608261340000|2020-12-18 03:15:40|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1608261370000|2020-12-18 03:16:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1608261400000|2020-12-18 03:16:40|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1608261430000|2020-12-18 03:17:10|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1608261460000|2020-12-18 03:17:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1608261490000|2020-12-18 03:18:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1608261520000|2020-12-18 03:18:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1608261550000|2020-12-18 03:19:10|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1608261580000|2020-12-18 03:19:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1608261610000|2020-12-18 03:20:10|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|5561.5|5539.3|0
1608261670000|2020-12-18 03:21:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1608261700000|2020-12-18 03:21:40|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1608261730000|2020-12-18 03:22:10|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1608261760000|2020-12-18 03:22:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1608261790000|2020-12-18 03:23:10|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1608261820000|2020-12-18 03:23:40|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1608261880000|2020-12-18 03:24:40|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|5559.6|5537.4|0
1608261910000|2020-12-18 03:25:10|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1608261940000|2020-12-18 03:25:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1608261970000|2020-12-18 03:26:10|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1608262000000|2020-12-18 03:26:40|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1608262030000|2020-12-18 03:27:10|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1608262060000|2020-12-18 03:27:40|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|0
1608262090000|2020-12-18 03:28:10|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1608262120000|2020-12-18 03:28:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1608262150000|2020-12-18 03:29:10|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|5557.5|5535.3|0
1608262180000|2020-12-18 03:29:40|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1608262210000|2020-12-18 03:30:10|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1608262240000|2020-12-18 03:30:40|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|0
1608262270000|2020-12-18 03:31:10|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1608262300000|2020-12-18 03:31:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1608262330000|2020-12-18 03:32:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1608262360000|2020-12-18 03:32:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608262390000|2020-12-18 03:33:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1608262420000|2020-12-18 03:33:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1608262450000|2020-12-18 03:34:10|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1608262480000|2020-12-18 03:34:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1608262510000|2020-12-18 03:35:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1608262540000|2020-12-18 03:35:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608262570000|2020-12-18 03:36:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1608262600000|2020-12-18 03:36:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608262630000|2020-12-18 03:37:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608262660000|2020-12-18 03:37:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608262690000|2020-12-18 03:38:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1608262720000|2020-12-18 03:38:40|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608262750000|2020-12-18 03:39:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1608262780000|2020-12-18 03:39:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1608262810000|2020-12-18 03:40:10|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|0
1608262840000|2020-12-18 03:40:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1608262870000|2020-12-18 03:41:10|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1608262900000|2020-12-18 03:41:40|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1608262930000|2020-12-18 03:42:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1608262960000|2020-12-18 03:42:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608262990000|2020-12-18 03:43:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1608263020000|2020-12-18 03:43:40|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1608263050000|2020-12-18 03:44:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608263080000|2020-12-18 03:44:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608263110000|2020-12-18 03:45:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608263140000|2020-12-18 03:45:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1608263170000|2020-12-18 03:46:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1608263200000|2020-12-18 03:46:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1608263230000|2020-12-18 03:47:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1608263260000|2020-12-18 03:47:40|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1608263350000|2020-12-18 03:49:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1608263380000|2020-12-18 03:49:40|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1608263410000|2020-12-18 03:50:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1608263440000|2020-12-18 03:50:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1608263470000|2020-12-18 03:51:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1608263500000|2020-12-18 03:51:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1608263530000|2020-12-18 03:52:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1608263560000|2020-12-18 03:52:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1608263590000|2020-12-18 03:53:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1608263620000|2020-12-18 03:53:40|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1608263650000|2020-12-18 03:54:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608263680000|2020-12-18 03:54:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1608263710000|2020-12-18 03:55:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608263740000|2020-12-18 03:55:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1608263770000|2020-12-18 03:56:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1608263800000|2020-12-18 03:56:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1608263830000|2020-12-18 03:57:10|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1608263860000|2020-12-18 03:57:40|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1608263890000|2020-12-18 03:58:10|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1608263920000|2020-12-18 03:58:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1608263950000|2020-12-18 03:59:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1608263980000|2020-12-18 03:59:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1608264010000|2020-12-18 04:00:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1608264040000|2020-12-18 04:00:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608264070000|2020-12-18 04:01:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1608264100000|2020-12-18 04:01:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1608264130000|2020-12-18 04:02:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608264160000|2020-12-18 04:02:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608264190000|2020-12-18 04:03:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608264220000|2020-12-18 04:03:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1608264250000|2020-12-18 04:04:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608264280000|2020-12-18 04:04:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608264310000|2020-12-18 04:05:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1608264340000|2020-12-18 04:05:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608264370000|2020-12-18 04:06:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1608264400000|2020-12-18 04:06:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608264430000|2020-12-18 04:07:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608264460000|2020-12-18 04:07:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608264490000|2020-12-18 04:08:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1608264520000|2020-12-18 04:08:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1608264550000|2020-12-18 04:09:10|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1608264580000|2020-12-18 04:09:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608264610000|2020-12-18 04:10:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608264640000|2020-12-18 04:10:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1608264670000|2020-12-18 04:11:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608264700000|2020-12-18 04:11:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1608264730000|2020-12-18 04:12:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608264760000|2020-12-18 04:12:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608264790000|2020-12-18 04:13:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1608264820000|2020-12-18 04:13:40|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1608264850000|2020-12-18 04:14:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1608264880000|2020-12-18 04:14:40|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1608264910000|2020-12-18 04:15:10|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1608264940000|2020-12-18 04:15:40|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|5556.5|5534.3|0
1608264970000|2020-12-18 04:16:10|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|5556.7|5534.5|0
1608265000000|2020-12-18 04:16:40|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1608265030000|2020-12-18 04:17:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1608265060000|2020-12-18 04:17:40|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1608265090000|2020-12-18 04:18:10|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1608265120000|2020-12-18 04:18:40|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1608265150000|2020-12-18 04:19:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1608265180000|2020-12-18 04:19:40|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1608265240000|2020-12-18 04:20:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1608265270000|2020-12-18 04:21:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1608265300000|2020-12-18 04:21:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1608265330000|2020-12-18 04:22:10|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1608265360000|2020-12-18 04:22:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608265390000|2020-12-18 04:23:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1608265420000|2020-12-18 04:23:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1608265450000|2020-12-18 04:24:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1608265480000|2020-12-18 04:24:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1608265510000|2020-12-18 04:25:10|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1608265600000|2020-12-18 04:26:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608265630000|2020-12-18 04:27:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608265660000|2020-12-18 04:27:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608265690000|2020-12-18 04:28:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608265720000|2020-12-18 04:28:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1608265750000|2020-12-18 04:29:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608265780000|2020-12-18 04:29:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1608265810000|2020-12-18 04:30:10|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1608265840000|2020-12-18 04:30:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1608265870000|2020-12-18 04:31:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1608265900000|2020-12-18 04:31:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608265930000|2020-12-18 04:32:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1608265960000|2020-12-18 04:32:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608265990000|2020-12-18 04:33:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608266020000|2020-12-18 04:33:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608266080000|2020-12-18 04:34:40|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1608266110000|2020-12-18 04:35:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608266140000|2020-12-18 04:35:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1608266170000|2020-12-18 04:36:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1608266200000|2020-12-18 04:36:40|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1608266230000|2020-12-18 04:37:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608266260000|2020-12-18 04:37:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608266290000|2020-12-18 04:38:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1608266320000|2020-12-18 04:38:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1608266350000|2020-12-18 04:39:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608266410000|2020-12-18 04:40:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608266440000|2020-12-18 04:40:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608266470000|2020-12-18 04:41:10|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1608266500000|2020-12-18 04:41:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1608266530000|2020-12-18 04:42:10|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1608266560000|2020-12-18 04:42:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1608266590000|2020-12-18 04:43:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1608266620000|2020-12-18 04:43:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1608266650000|2020-12-18 04:44:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1608266680000|2020-12-18 04:44:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1608266710000|2020-12-18 04:45:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608266740000|2020-12-18 04:45:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1608266770000|2020-12-18 04:46:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608266800000|2020-12-18 04:46:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608266830000|2020-12-18 04:47:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1608266860000|2020-12-18 04:47:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608266890000|2020-12-18 04:48:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1608266920000|2020-12-18 04:48:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608266950000|2020-12-18 04:49:10|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1608266980000|2020-12-18 04:49:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1608267010000|2020-12-18 04:50:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608267040000|2020-12-18 04:50:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608267070000|2020-12-18 04:51:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608267100000|2020-12-18 04:51:40|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1608267130000|2020-12-18 04:52:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608267160000|2020-12-18 04:52:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608267190000|2020-12-18 04:53:10|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1608267220000|2020-12-18 04:53:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1608267250000|2020-12-18 04:54:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1608267280000|2020-12-18 04:54:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1608267310000|2020-12-18 04:55:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1608267340000|2020-12-18 04:55:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1608267370000|2020-12-18 04:56:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1608267400000|2020-12-18 04:56:40|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1608267430000|2020-12-18 04:57:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1608267460000|2020-12-18 04:57:40|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1608267490000|2020-12-18 04:58:10|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1608267520000|2020-12-18 04:58:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608267550000|2020-12-18 04:59:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608505810000|2020-12-20 23:10:10|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|0
1608505840000|2020-12-20 23:10:40|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|0
1608505870000|2020-12-20 23:11:10|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|0
1608505900000|2020-12-20 23:11:40|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|0
1608505930000|2020-12-20 23:12:10|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|0
1608505960000|2020-12-20 23:12:40|5496.5|5474.5|5496.5|5474.5|5496.5|5474.5|5496.5|5474.5|0
1608505990000|2020-12-20 23:13:10|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|0
1608506020000|2020-12-20 23:13:40|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|0
1608506050000|2020-12-20 23:14:10|5489|5467|5489|5467|5489|5467|5489|5467|0
1608506080000|2020-12-20 23:14:40|5485.7|5463.9|5485.7|5463.9|5485.7|5463.9|5485.7|5463.9|0
1608506110000|2020-12-20 23:15:10|5488|5466|5488|5466|5488|5466|5488|5466|0
1608506140000|2020-12-20 23:15:40|5491|5469|5491|5469|5491|5469|5491|5469|0
1608506170000|2020-12-20 23:16:10|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|0
1608506200000|2020-12-20 23:16:40|5489|5467|5489|5467|5489|5467|5489|5467|0
1608506230000|2020-12-20 23:17:10|5487.6|5465.6|5487.6|5465.6|5487.6|5465.6|5487.6|5465.6|0
1608506260000|2020-12-20 23:17:40|5488.7|5466.7|5488.7|5466.7|5488.7|5466.7|5488.7|5466.7|0
1608506290000|2020-12-20 23:18:10|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|0
1608506320000|2020-12-20 23:18:40|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|0
1608506350000|2020-12-20 23:19:10|5492.2|5470.2|5492.2|5470.2|5492.2|5470.2|5492.2|5470.2|0
1608506380000|2020-12-20 23:19:40|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|0
1608506410000|2020-12-20 23:20:10|5493.4|5471.4|5493.4|5471.4|5493.4|5471.4|5493.4|5471.4|0
1608506440000|2020-12-20 23:20:40|5492.8|5470.8|5492.8|5470.8|5492.8|5470.8|5492.8|5470.8|0
1608506470000|2020-12-20 23:21:10|5491.9|5469.9|5491.9|5469.9|5491.9|5469.9|5491.9|5469.9|0
1608506500000|2020-12-20 23:21:40|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|0
1608506530000|2020-12-20 23:22:10|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1608506560000|2020-12-20 23:22:40|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1608506590000|2020-12-20 23:23:10|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1608506620000|2020-12-20 23:23:40|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1608506650000|2020-12-20 23:24:10|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1608506680000|2020-12-20 23:24:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1608506710000|2020-12-20 23:25:10|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1608506740000|2020-12-20 23:25:40|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1608506770000|2020-12-20 23:26:10|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1608506800000|2020-12-20 23:26:40|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1608506830000|2020-12-20 23:27:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1608506860000|2020-12-20 23:27:40|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1608506890000|2020-12-20 23:28:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1608506920000|2020-12-20 23:28:40|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1608506950000|2020-12-20 23:29:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1608506980000|2020-12-20 23:29:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1608507010000|2020-12-20 23:30:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1608507040000|2020-12-20 23:30:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1608507070000|2020-12-20 23:31:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1608507100000|2020-12-20 23:31:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1608507130000|2020-12-20 23:32:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1608507160000|2020-12-20 23:32:40|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1608507190000|2020-12-20 23:33:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1608507220000|2020-12-20 23:33:40|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|0
1608507250000|2020-12-20 23:34:10|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1608507280000|2020-12-20 23:34:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608507310000|2020-12-20 23:35:10|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1608507340000|2020-12-20 23:35:40|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1608507370000|2020-12-20 23:36:10|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1608507400000|2020-12-20 23:36:40|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1608507430000|2020-12-20 23:37:10|5530|5508|5530|5508|5530|5508|5530|5508|0
1608507460000|2020-12-20 23:37:40|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1608507490000|2020-12-20 23:38:10|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1608507520000|2020-12-20 23:38:40|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1608507550000|2020-12-20 23:39:10|5530|5508|5530|5508|5530|5508|5530|5508|0
1608507580000|2020-12-20 23:39:40|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|0
1608507610000|2020-12-20 23:40:10|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1608507640000|2020-12-20 23:40:40|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1608507670000|2020-12-20 23:41:10|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1608507700000|2020-12-20 23:41:40|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1608507730000|2020-12-20 23:42:10|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1608507760000|2020-12-20 23:42:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1608507790000|2020-12-20 23:43:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1608507820000|2020-12-20 23:43:40|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1608507850000|2020-12-20 23:44:10|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1608507880000|2020-12-20 23:44:40|5528|5506|5528|5506|5528|5506|5528|5506|0
1608507910000|2020-12-20 23:45:10|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1608507940000|2020-12-20 23:45:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1608507970000|2020-12-20 23:46:10|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1608508000000|2020-12-20 23:46:40|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1608508030000|2020-12-20 23:47:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1608508060000|2020-12-20 23:47:40|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1608508120000|2020-12-20 23:48:40|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|0
1608508150000|2020-12-20 23:49:10|5531|5509|5531|5509|5531|5509|5531|5509|0
1608508180000|2020-12-20 23:49:40|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1608508210000|2020-12-20 23:50:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1608508240000|2020-12-20 23:50:40|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|0
1608508270000|2020-12-20 23:51:10|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1608508300000|2020-12-20 23:51:40|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1608508330000|2020-12-20 23:52:10|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1608508360000|2020-12-20 23:52:40|5538|5515.8|5538|5515.8|5538|5515.8|5538|5515.8|0
1608508390000|2020-12-20 23:53:10|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1608508420000|2020-12-20 23:53:40|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1608508450000|2020-12-20 23:54:10|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1608508480000|2020-12-20 23:54:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1608508510000|2020-12-20 23:55:10|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1608508540000|2020-12-20 23:55:40|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1608508570000|2020-12-20 23:56:10|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1608508630000|2020-12-20 23:57:10|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1608508660000|2020-12-20 23:57:40|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1608508690000|2020-12-20 23:58:10|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|0
1608508720000|2020-12-20 23:58:40|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|5543.1|5520.9|0
1608508750000|2020-12-20 23:59:10|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|5545.3|5523.1|0
1608508780000|2020-12-20 23:59:40|5545|5522.8|5545|5522.8|5545|5522.8|5545|5522.8|0
1608508810000|2020-12-21 00:00:10|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1608508840000|2020-12-21 00:00:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1608508870000|2020-12-21 00:01:10|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1608508900000|2020-12-21 00:01:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1608508930000|2020-12-21 00:02:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1608508960000|2020-12-21 00:02:40|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1608508990000|2020-12-21 00:03:10|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1608509020000|2020-12-21 00:03:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1608509050000|2020-12-21 00:04:10|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1608509080000|2020-12-21 00:04:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1608509110000|2020-12-21 00:05:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1608509140000|2020-12-21 00:05:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1608509170000|2020-12-21 00:06:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1608509200000|2020-12-21 00:06:40|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1608509230000|2020-12-21 00:07:10|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1608509260000|2020-12-21 00:07:40|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|0
1608509290000|2020-12-21 00:08:10|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1608509320000|2020-12-21 00:08:40|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1608509350000|2020-12-21 00:09:10|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1608509410000|2020-12-21 00:10:10|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|5544.6|5522.4|0
1608509470000|2020-12-21 00:11:10|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|5544.1|5521.9|0
1608509530000|2020-12-21 00:12:10|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|0
1608509560000|2020-12-21 00:12:40|5539.8|5517.6|5539.8|5517.6|5539.8|5517.6|5539.8|5517.6|0
1608509590000|2020-12-21 00:13:10|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|0
1608509620000|2020-12-21 00:13:40|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|0
1608509650000|2020-12-21 00:14:10|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1608509680000|2020-12-21 00:14:40|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1608509710000|2020-12-21 00:15:10|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1608509740000|2020-12-21 00:15:40|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1608509770000|2020-12-21 00:16:10|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1608509800000|2020-12-21 00:16:40|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1608509830000|2020-12-21 00:17:10|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1608509860000|2020-12-21 00:17:40|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1608509890000|2020-12-21 00:18:10|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1608509920000|2020-12-21 00:18:40|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|0
1608509950000|2020-12-21 00:19:10|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1608509980000|2020-12-21 00:19:40|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1608510010000|2020-12-21 00:20:10|5525|5503|5525|5503|5525|5503|5525|5503|0
1608510040000|2020-12-21 00:20:40|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1608510070000|2020-12-21 00:21:10|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1608510100000|2020-12-21 00:21:40|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608510130000|2020-12-21 00:22:10|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1608510160000|2020-12-21 00:22:40|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1608510190000|2020-12-21 00:23:10|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|0
1608510220000|2020-12-21 00:23:40|5520|5498|5520|5498|5520|5498|5520|5498|0
1608510250000|2020-12-21 00:24:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608510280000|2020-12-21 00:24:40|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|0
1608510310000|2020-12-21 00:25:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608510340000|2020-12-21 00:25:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608510370000|2020-12-21 00:26:10|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1608510400000|2020-12-21 00:26:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1608510430000|2020-12-21 00:27:10|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1608510460000|2020-12-21 00:27:40|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1608510490000|2020-12-21 00:28:10|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1608510520000|2020-12-21 00:28:40|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1608510550000|2020-12-21 00:29:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608510580000|2020-12-21 00:29:40|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1608510610000|2020-12-21 00:30:10|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|0
1608510640000|2020-12-21 00:30:40|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1608510670000|2020-12-21 00:31:10|5520|5498|5520|5498|5520|5498|5520|5498|0
1608510700000|2020-12-21 00:31:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1608510730000|2020-12-21 00:32:10|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1608510760000|2020-12-21 00:32:40|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1608510790000|2020-12-21 00:33:10|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1608510820000|2020-12-21 00:33:40|5521|5499|5521|5499|5521|5499|5521|5499|0
1608510850000|2020-12-21 00:34:10|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608510880000|2020-12-21 00:34:40|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|0
1608510910000|2020-12-21 00:35:10|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1608510940000|2020-12-21 00:35:40|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|0
1608510970000|2020-12-21 00:36:10|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1608511000000|2020-12-21 00:36:40|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1608511030000|2020-12-21 00:37:10|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1608511060000|2020-12-21 00:37:40|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1608511090000|2020-12-21 00:38:10|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|0
1608511120000|2020-12-21 00:38:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1608511150000|2020-12-21 00:39:10|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1608511180000|2020-12-21 00:39:40|5523|5501|5523|5501|5523|5501|5523|5501|0
1608511210000|2020-12-21 00:40:10|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1608511240000|2020-12-21 00:40:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608511270000|2020-12-21 00:41:10|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1608511300000|2020-12-21 00:41:40|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1608511330000|2020-12-21 00:42:10|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1608511360000|2020-12-21 00:42:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1608511390000|2020-12-21 00:43:10|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1608511420000|2020-12-21 00:43:40|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|0
1608511450000|2020-12-21 00:44:10|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1608511480000|2020-12-21 00:44:40|5521|5499|5521|5499|5521|5499|5521|5499|0
1608511510000|2020-12-21 00:45:10|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|0
1608511540000|2020-12-21 00:45:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608511570000|2020-12-21 00:46:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1608511600000|2020-12-21 00:46:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1608511630000|2020-12-21 00:47:10|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1608511660000|2020-12-21 00:47:40|5517|5495|5517|5495|5517|5495|5517|5495|0
1608511690000|2020-12-21 00:48:10|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1608511720000|2020-12-21 00:48:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1608511750000|2020-12-21 00:49:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1608511780000|2020-12-21 00:49:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608511810000|2020-12-21 00:50:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1608511840000|2020-12-21 00:50:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1608511870000|2020-12-21 00:51:10|5511|5489|5511|5489|5511|5489|5511|5489|0
1608511900000|2020-12-21 00:51:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1608511930000|2020-12-21 00:52:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1608511960000|2020-12-21 00:52:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1608511990000|2020-12-21 00:53:10|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1608512020000|2020-12-21 00:53:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1608512050000|2020-12-21 00:54:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608512080000|2020-12-21 00:54:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608512110000|2020-12-21 00:55:10|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1608512140000|2020-12-21 00:55:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608512170000|2020-12-21 00:56:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1608512200000|2020-12-21 00:56:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608512230000|2020-12-21 00:57:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1608512260000|2020-12-21 00:57:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608512290000|2020-12-21 00:58:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1608512320000|2020-12-21 00:58:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608512350000|2020-12-21 00:59:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1608512380000|2020-12-21 00:59:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1608512410000|2020-12-21 01:00:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1608512440000|2020-12-21 01:00:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1608512470000|2020-12-21 01:01:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1608512500000|2020-12-21 01:01:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1608512530000|2020-12-21 01:02:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1608512560000|2020-12-21 01:02:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608512590000|2020-12-21 01:03:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1608512620000|2020-12-21 01:03:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1608512650000|2020-12-21 01:04:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1608512680000|2020-12-21 01:04:40|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608512710000|2020-12-21 01:05:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1608512740000|2020-12-21 01:05:40|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1608512770000|2020-12-21 01:06:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608512800000|2020-12-21 01:06:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1608512830000|2020-12-21 01:07:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1608512860000|2020-12-21 01:07:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1608512890000|2020-12-21 01:08:10|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1608512920000|2020-12-21 01:08:40|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1608512950000|2020-12-21 01:09:10|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|0
1608512980000|2020-12-21 01:09:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608513010000|2020-12-21 01:10:10|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1608513040000|2020-12-21 01:10:40|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1608513070000|2020-12-21 01:11:10|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|0
1608513100000|2020-12-21 01:11:40|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1608513130000|2020-12-21 01:12:10|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|0
1608513160000|2020-12-21 01:12:40|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|5528.2|5506.2|0
1608513190000|2020-12-21 01:13:10|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1608513220000|2020-12-21 01:13:40|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1608513250000|2020-12-21 01:14:10|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|0
1608513280000|2020-12-21 01:14:40|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1608513310000|2020-12-21 01:15:10|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1608513340000|2020-12-21 01:15:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1608513370000|2020-12-21 01:16:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1608513400000|2020-12-21 01:16:40|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1608513430000|2020-12-21 01:17:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1608513460000|2020-12-21 01:17:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1608513490000|2020-12-21 01:18:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1608513520000|2020-12-21 01:18:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1608513550000|2020-12-21 01:19:10|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1608513580000|2020-12-21 01:19:40|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1608513610000|2020-12-21 01:20:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608513640000|2020-12-21 01:20:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1608513670000|2020-12-21 01:21:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608513700000|2020-12-21 01:21:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1608513730000|2020-12-21 01:22:10|5511|5489|5511|5489|5511|5489|5511|5489|0
1608513760000|2020-12-21 01:22:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1608513790000|2020-12-21 01:23:10|5509|5487|5509|5487|5509|5487|5509|5487|0
1608513820000|2020-12-21 01:23:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1608513850000|2020-12-21 01:24:10|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1608513880000|2020-12-21 01:24:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608513910000|2020-12-21 01:25:10|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1608513940000|2020-12-21 01:25:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1608513970000|2020-12-21 01:26:10|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1608514000000|2020-12-21 01:26:40|5510|5488|5510|5488|5510|5488|5510|5488|0
1608514030000|2020-12-21 01:27:10|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1608514060000|2020-12-21 01:27:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1608514090000|2020-12-21 01:28:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1608514120000|2020-12-21 01:28:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1608514150000|2020-12-21 01:29:10|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1608514180000|2020-12-21 01:29:40|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1608514210000|2020-12-21 01:30:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1608514240000|2020-12-21 01:30:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1608514270000|2020-12-21 01:31:10|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1608514300000|2020-12-21 01:31:40|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1608514330000|2020-12-21 01:32:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1608514360000|2020-12-21 01:32:40|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1608514390000|2020-12-21 01:33:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1608514420000|2020-12-21 01:33:40|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1608514450000|2020-12-21 01:34:10|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1608514480000|2020-12-21 01:34:40|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1608514510000|2020-12-21 01:35:10|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1608514540000|2020-12-21 01:35:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1608514570000|2020-12-21 01:36:10|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1608514600000|2020-12-21 01:36:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1608514630000|2020-12-21 01:37:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1608514660000|2020-12-21 01:37:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1608514690000|2020-12-21 01:38:10|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1608514720000|2020-12-21 01:38:40|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1608514780000|2020-12-21 01:39:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1608514810000|2020-12-21 01:40:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1608514840000|2020-12-21 01:40:40|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1608514870000|2020-12-21 01:41:10|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1608514900000|2020-12-21 01:41:40|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1608514930000|2020-12-21 01:42:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1608514960000|2020-12-21 01:42:40|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1608514990000|2020-12-21 01:43:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1608515020000|2020-12-21 01:43:40|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1608515050000|2020-12-21 01:44:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1608515080000|2020-12-21 01:44:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1608515110000|2020-12-21 01:45:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608515140000|2020-12-21 01:45:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608515170000|2020-12-21 01:46:10|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1608515200000|2020-12-21 01:46:40|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1608515230000|2020-12-21 01:47:10|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1608515260000|2020-12-21 01:47:40|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|0
1608515290000|2020-12-21 01:48:10|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1608515320000|2020-12-21 01:48:40|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1608515350000|2020-12-21 01:49:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1608515380000|2020-12-21 01:49:40|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1608515410000|2020-12-21 01:50:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1608515440000|2020-12-21 01:50:40|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1608515470000|2020-12-21 01:51:10|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1608515530000|2020-12-21 01:52:10|5508|5486|5508|5486|5508|5486|5508|5486|0
1608515560000|2020-12-21 01:52:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1608515590000|2020-12-21 01:53:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1608515620000|2020-12-21 01:53:40|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1608515650000|2020-12-21 01:54:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1608515680000|2020-12-21 01:54:40|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1608515710000|2020-12-21 01:55:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1608515740000|2020-12-21 01:55:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1608515770000|2020-12-21 01:56:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1608515800000|2020-12-21 01:56:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1608515830000|2020-12-21 01:57:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608515860000|2020-12-21 01:57:40|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1608515890000|2020-12-21 01:58:10|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|0
1608515920000|2020-12-21 01:58:40|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1608515950000|2020-12-21 01:59:10|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1608515980000|2020-12-21 01:59:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1608516010000|2020-12-21 02:00:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1608516040000|2020-12-21 02:00:40|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1608516070000|2020-12-21 02:01:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1608516100000|2020-12-21 02:01:40|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1608516130000|2020-12-21 02:02:10|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1608516160000|2020-12-21 02:02:40|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|0
1608516190000|2020-12-21 02:03:10|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1608516220000|2020-12-21 02:03:40|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|0
1608516250000|2020-12-21 02:04:10|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1608516280000|2020-12-21 02:04:40|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608516310000|2020-12-21 02:05:10|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|0
1608516340000|2020-12-21 02:05:40|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1608516370000|2020-12-21 02:06:10|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608516400000|2020-12-21 02:06:40|5524|5502|5524|5502|5524|5502|5524|5502|0
1608516430000|2020-12-21 02:07:10|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1608516460000|2020-12-21 02:07:40|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1608516490000|2020-12-21 02:08:10|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1608516520000|2020-12-21 02:08:40|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1608516550000|2020-12-21 02:09:10|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1608516580000|2020-12-21 02:09:40|5525|5503|5525|5503|5525|5503|5525|5503|0
1608516610000|2020-12-21 02:10:10|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1608516640000|2020-12-21 02:10:40|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1608516670000|2020-12-21 02:11:10|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|0
1608516700000|2020-12-21 02:11:40|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1608516730000|2020-12-21 02:12:10|5530|5508|5530|5508|5530|5508|5530|5508|0
1608516760000|2020-12-21 02:12:40|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1608516790000|2020-12-21 02:13:10|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1608516820000|2020-12-21 02:13:40|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1608516850000|2020-12-21 02:14:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1608516880000|2020-12-21 02:14:40|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|0
1608516910000|2020-12-21 02:15:10|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1608516940000|2020-12-21 02:15:40|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|0
1608517000000|2020-12-21 02:16:40|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1608517030000|2020-12-21 02:17:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1608517060000|2020-12-21 02:17:40|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1608517090000|2020-12-21 02:18:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1608517120000|2020-12-21 02:18:40|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1608517150000|2020-12-21 02:19:10|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1608517180000|2020-12-21 02:19:40|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1608517210000|2020-12-21 02:20:10|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|5536.4|5514.2|0
1608517240000|2020-12-21 02:20:40|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1608517270000|2020-12-21 02:21:10|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|5536.8|5514.6|0
1608517300000|2020-12-21 02:21:40|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1608517330000|2020-12-21 02:22:10|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1608517360000|2020-12-21 02:22:40|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|5534.4|5512.4|0
1608517390000|2020-12-21 02:23:10|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1608517420000|2020-12-21 02:23:40|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|0
1608517450000|2020-12-21 02:24:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1608517480000|2020-12-21 02:24:40|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|0
1608517510000|2020-12-21 02:25:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1608517540000|2020-12-21 02:25:40|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1608517570000|2020-12-21 02:26:10|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1608517600000|2020-12-21 02:26:40|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1608517630000|2020-12-21 02:27:10|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1608517660000|2020-12-21 02:27:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1608517690000|2020-12-21 02:28:10|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1608517720000|2020-12-21 02:28:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1608517750000|2020-12-21 02:29:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1608517780000|2020-12-21 02:29:40|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1608517810000|2020-12-21 02:30:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1608517840000|2020-12-21 02:30:40|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1608517870000|2020-12-21 02:31:10|5533|5511|5533|5511|5533|5511|5533|5511|0
1608517900000|2020-12-21 02:31:40|5531|5509|5531|5509|5531|5509|5531|5509|0
1608517930000|2020-12-21 02:32:10|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1608517960000|2020-12-21 02:32:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1608517990000|2020-12-21 02:33:10|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1608518020000|2020-12-21 02:33:40|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|0
1608518050000|2020-12-21 02:34:10|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1608518080000|2020-12-21 02:34:40|5531|5509|5531|5509|5531|5509|5531|5509|0
1608518110000|2020-12-21 02:35:10|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1608518140000|2020-12-21 02:35:40|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1608518170000|2020-12-21 02:36:10|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1608518200000|2020-12-21 02:36:40|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1608518230000|2020-12-21 02:37:10|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1608518260000|2020-12-21 02:37:40|5527|5505|5527|5505|5527|5505|5527|5505|0
1608518290000|2020-12-21 02:38:10|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1608518320000|2020-12-21 02:38:40|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1608518350000|2020-12-21 02:39:10|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|0
1608518380000|2020-12-21 02:39:40|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1608518410000|2020-12-21 02:40:10|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1608518440000|2020-12-21 02:40:40|5531|5509|5531|5509|5531|5509|5531|5509|0
1608518470000|2020-12-21 02:41:10|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1608518500000|2020-12-21 02:41:40|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1608518530000|2020-12-21 02:42:10|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1608518560000|2020-12-21 02:42:40|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1608518590000|2020-12-21 02:43:10|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1608518620000|2020-12-21 02:43:40|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1608518650000|2020-12-21 02:44:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1608518680000|2020-12-21 02:44:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1608518710000|2020-12-21 02:45:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1608518740000|2020-12-21 02:45:40|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1608518770000|2020-12-21 02:46:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1608518800000|2020-12-21 02:46:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1608518830000|2020-12-21 02:47:10|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1608518860000|2020-12-21 02:47:40|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1608518920000|2020-12-21 02:48:40|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1608518950000|2020-12-21 02:49:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1608518980000|2020-12-21 02:49:40|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1608519010000|2020-12-21 02:50:10|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1608519040000|2020-12-21 02:50:40|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|0
1608519070000|2020-12-21 02:51:10|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1608519100000|2020-12-21 02:51:40|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1608519130000|2020-12-21 02:52:10|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1608519160000|2020-12-21 02:52:40|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|0
1608519190000|2020-12-21 02:53:10|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1608519220000|2020-12-21 02:53:40|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|0
1608519250000|2020-12-21 02:54:10|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1608519280000|2020-12-21 02:54:40|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|0
1608519310000|2020-12-21 02:55:10|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1608519340000|2020-12-21 02:55:40|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1608519370000|2020-12-21 02:56:10|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1608519400000|2020-12-21 02:56:40|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1608519430000|2020-12-21 02:57:10|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1608519490000|2020-12-21 02:58:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1608519520000|2020-12-21 02:58:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1608519550000|2020-12-21 02:59:10|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|0
1608519580000|2020-12-21 02:59:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1608519610000|2020-12-21 03:00:10|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|5527.7|5505.7|0
1608519640000|2020-12-21 03:00:40|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1608519700000|2020-12-21 03:01:40|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|0
1608519730000|2020-12-21 03:02:10|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1608519760000|2020-12-21 03:02:40|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1608519790000|2020-12-21 03:03:10|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1608519820000|2020-12-21 03:03:40|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1608519850000|2020-12-21 03:04:10|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1608519880000|2020-12-21 03:04:40|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1608519910000|2020-12-21 03:05:10|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1608519940000|2020-12-21 03:05:40|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1608519970000|2020-12-21 03:06:10|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1608520000000|2020-12-21 03:06:40|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|0
1608520030000|2020-12-21 03:07:10|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|0
1608520060000|2020-12-21 03:07:40|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1608520090000|2020-12-21 03:08:10|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1608520120000|2020-12-21 03:08:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1608520150000|2020-12-21 03:09:10|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1608520180000|2020-12-21 03:09:40|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1608520210000|2020-12-21 03:10:10|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1608520240000|2020-12-21 03:10:40|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|0
1608520270000|2020-12-21 03:11:10|5531|5509|5531|5509|5531|5509|5531|5509|0
1608520330000|2020-12-21 03:12:10|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1608520360000|2020-12-21 03:12:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1608520390000|2020-12-21 03:13:10|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1608520420000|2020-12-21 03:13:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1608520450000|2020-12-21 03:14:10|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1608520480000|2020-12-21 03:14:40|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1608520510000|2020-12-21 03:15:10|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1608520540000|2020-12-21 03:15:40|5531|5509|5531|5509|5531|5509|5531|5509|0
1608520570000|2020-12-21 03:16:10|5532|5510|5532|5510|5532|5510|5532|5510|0
1608520600000|2020-12-21 03:16:40|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1608520630000|2020-12-21 03:17:10|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1608520660000|2020-12-21 03:17:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1608520690000|2020-12-21 03:18:10|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1608520720000|2020-12-21 03:18:40|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1608520750000|2020-12-21 03:19:10|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|5528.6|5506.6|0
1608520780000|2020-12-21 03:19:40|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1608520810000|2020-12-21 03:20:10|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1608520840000|2020-12-21 03:20:40|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|0
1608520870000|2020-12-21 03:21:10|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1608520900000|2020-12-21 03:21:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1608520930000|2020-12-21 03:22:10|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1608520960000|2020-12-21 03:22:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1608520990000|2020-12-21 03:23:10|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1608521020000|2020-12-21 03:23:40|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1608521050000|2020-12-21 03:24:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1608521080000|2020-12-21 03:24:40|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|0
1608521110000|2020-12-21 03:25:10|5534|5512|5534|5512|5534|5512|5534|5512|0
1608521140000|2020-12-21 03:25:40|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1608521170000|2020-12-21 03:26:10|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|0
1608521230000|2020-12-21 03:27:10|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1608521260000|2020-12-21 03:27:40|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1608521290000|2020-12-21 03:28:10|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1608521320000|2020-12-21 03:28:40|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1608521350000|2020-12-21 03:29:10|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1608521380000|2020-12-21 03:29:40|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1608521410000|2020-12-21 03:30:10|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1608521440000|2020-12-21 03:30:40|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1608521470000|2020-12-21 03:31:10|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|5527.5|5505.5|0
1608521500000|2020-12-21 03:31:40|5528|5506|5528|5506|5528|5506|5528|5506|0
1608521530000|2020-12-21 03:32:10|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1608521560000|2020-12-21 03:32:40|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1608521590000|2020-12-21 03:33:10|5526|5504|5526|5504|5526|5504|5526|5504|0
1608521620000|2020-12-21 03:33:40|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1608521650000|2020-12-21 03:34:10|5525|5503|5525|5503|5525|5503|5525|5503|0
1608521680000|2020-12-21 03:34:40|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1608521710000|2020-12-21 03:35:10|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1608521740000|2020-12-21 03:35:40|5524|5502|5524|5502|5524|5502|5524|5502|0
1608521770000|2020-12-21 03:36:10|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1608521800000|2020-12-21 03:36:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1608521830000|2020-12-21 03:37:10|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1608521860000|2020-12-21 03:37:40|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608521890000|2020-12-21 03:38:10|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|0
1608521920000|2020-12-21 03:38:40|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608521950000|2020-12-21 03:39:10|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1608521980000|2020-12-21 03:39:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1608522010000|2020-12-21 03:40:10|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1608522040000|2020-12-21 03:40:40|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1608522070000|2020-12-21 03:41:10|5520|5498|5520|5498|5520|5498|5520|5498|0
1608522100000|2020-12-21 03:41:40|5523|5501|5523|5501|5523|5501|5523|5501|0
1608522130000|2020-12-21 03:42:10|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608522160000|2020-12-21 03:42:40|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|0
1608522190000|2020-12-21 03:43:10|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1608522220000|2020-12-21 03:43:40|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|0
1608522250000|2020-12-21 03:44:10|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608522280000|2020-12-21 03:44:40|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608522310000|2020-12-21 03:45:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1608522340000|2020-12-21 03:45:40|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1608522370000|2020-12-21 03:46:10|5523|5501|5523|5501|5523|5501|5523|5501|0
1608522400000|2020-12-21 03:46:40|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1608522430000|2020-12-21 03:47:10|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1608522460000|2020-12-21 03:47:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1608522490000|2020-12-21 03:48:10|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1608522520000|2020-12-21 03:48:40|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1608522550000|2020-12-21 03:49:10|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608522580000|2020-12-21 03:49:40|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1608522610000|2020-12-21 03:50:10|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1608522640000|2020-12-21 03:50:40|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1608522670000|2020-12-21 03:51:10|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1608522700000|2020-12-21 03:51:40|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1608522730000|2020-12-21 03:52:10|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|5520.1|5498.1|0
1608522760000|2020-12-21 03:52:40|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|0
1608522790000|2020-12-21 03:53:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608522820000|2020-12-21 03:53:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1608522850000|2020-12-21 03:54:10|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608522880000|2020-12-21 03:54:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1608522910000|2020-12-21 03:55:10|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1608522940000|2020-12-21 03:55:40|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608522970000|2020-12-21 03:56:10|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1608523000000|2020-12-21 03:56:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1608523030000|2020-12-21 03:57:10|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608523060000|2020-12-21 03:57:40|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1608523090000|2020-12-21 03:58:10|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|0
1608523120000|2020-12-21 03:58:40|5521|5499|5521|5499|5521|5499|5521|5499|0
1608523150000|2020-12-21 03:59:10|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1608523180000|2020-12-21 03:59:40|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1608523210000|2020-12-21 04:00:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608523240000|2020-12-21 04:00:40|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608523270000|2020-12-21 04:01:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608523300000|2020-12-21 04:01:40|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1608523330000|2020-12-21 04:02:10|5520|5498|5520|5498|5520|5498|5520|5498|0
1608523360000|2020-12-21 04:02:40|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1608523390000|2020-12-21 04:03:10|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1608523420000|2020-12-21 04:03:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1608523450000|2020-12-21 04:04:10|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1608523480000|2020-12-21 04:04:40|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1608523540000|2020-12-21 04:05:40|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1608523570000|2020-12-21 04:06:10|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1608523600000|2020-12-21 04:06:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1608523630000|2020-12-21 04:07:10|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|0
1608523660000|2020-12-21 04:07:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1608523690000|2020-12-21 04:08:10|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1608523720000|2020-12-21 04:08:40|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1608523750000|2020-12-21 04:09:10|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1608523780000|2020-12-21 04:09:40|5524|5502|5524|5502|5524|5502|5524|5502|0
1608523810000|2020-12-21 04:10:10|5524.4|5502.4|5524.4|5502.4|5524.4|5502.4|5524.4|5502.4|0
1608523870000|2020-12-21 04:11:10|5524|5502|5524|5502|5524|5502|5524|5502|0
1608523900000|2020-12-21 04:11:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1608523930000|2020-12-21 04:12:10|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|5524.9|5502.9|0
1608523960000|2020-12-21 04:12:40|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1608523990000|2020-12-21 04:13:10|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|0
1608524020000|2020-12-21 04:13:40|5529|5507|5529|5507|5529|5507|5529|5507|0
1608524050000|2020-12-21 04:14:10|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1608524080000|2020-12-21 04:14:40|5530|5508|5530|5508|5530|5508|5530|5508|0
1608524110000|2020-12-21 04:15:10|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1608524140000|2020-12-21 04:15:40|5530|5508|5530|5508|5530|5508|5530|5508|0
1608524170000|2020-12-21 04:16:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1608524200000|2020-12-21 04:16:40|5529|5507|5529|5507|5529|5507|5529|5507|0
1608524230000|2020-12-21 04:17:10|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|0
1608524260000|2020-12-21 04:17:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1608524290000|2020-12-21 04:18:10|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|0
1608524320000|2020-12-21 04:18:40|5531|5509|5531|5509|5531|5509|5531|5509|0
1608524350000|2020-12-21 04:19:10|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1608524380000|2020-12-21 04:19:40|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1608524410000|2020-12-21 04:20:10|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1608524440000|2020-12-21 04:20:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1608524470000|2020-12-21 04:21:10|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1608524500000|2020-12-21 04:21:40|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1608524530000|2020-12-21 04:22:10|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1608524590000|2020-12-21 04:23:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1608524620000|2020-12-21 04:23:40|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1608524650000|2020-12-21 04:24:10|5531|5509|5531|5509|5531|5509|5531|5509|0
1608524680000|2020-12-21 04:24:40|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|5530.2|5508.2|0
1608524710000|2020-12-21 04:25:10|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1608524740000|2020-12-21 04:25:40|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1608524770000|2020-12-21 04:26:10|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1608524800000|2020-12-21 04:26:40|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1608524830000|2020-12-21 04:27:10|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1608524860000|2020-12-21 04:27:40|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1608524890000|2020-12-21 04:28:10|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1608524920000|2020-12-21 04:28:40|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1608524950000|2020-12-21 04:29:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1608525010000|2020-12-21 04:30:10|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|0
1608525040000|2020-12-21 04:30:40|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1608525070000|2020-12-21 04:31:10|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|0
1608525100000|2020-12-21 04:31:40|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1608525130000|2020-12-21 04:32:10|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1608525160000|2020-12-21 04:32:40|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1608525190000|2020-12-21 04:33:10|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1608525220000|2020-12-21 04:33:40|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1608525250000|2020-12-21 04:34:10|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1608525280000|2020-12-21 04:34:40|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1608525310000|2020-12-21 04:35:10|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1608525340000|2020-12-21 04:35:40|5535|5513|5535|5513|5535|5513|5535|5513|0
1608525370000|2020-12-21 04:36:10|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1608525400000|2020-12-21 04:36:40|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1608525430000|2020-12-21 04:37:10|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1608525460000|2020-12-21 04:37:40|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1608525490000|2020-12-21 04:38:10|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1608525520000|2020-12-21 04:38:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1608525550000|2020-12-21 04:39:10|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1608525580000|2020-12-21 04:39:40|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1608525610000|2020-12-21 04:40:10|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1608525640000|2020-12-21 04:40:40|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1608525670000|2020-12-21 04:41:10|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|0
1608525700000|2020-12-21 04:41:40|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1608525730000|2020-12-21 04:42:10|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1608525760000|2020-12-21 04:42:40|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1608525820000|2020-12-21 04:43:40|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1608525850000|2020-12-21 04:44:10|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1608525880000|2020-12-21 04:44:40|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|0
1608525910000|2020-12-21 04:45:10|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1608525940000|2020-12-21 04:45:40|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1608525970000|2020-12-21 04:46:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1608526000000|2020-12-21 04:46:40|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1608526030000|2020-12-21 04:47:10|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|0
1608526060000|2020-12-21 04:47:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1608526090000|2020-12-21 04:48:10|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|0
1608526120000|2020-12-21 04:48:40|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1608526150000|2020-12-21 04:49:10|5534|5512|5534|5512|5534|5512|5534|5512|0
1608526180000|2020-12-21 04:49:40|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1608526210000|2020-12-21 04:50:10|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1608526240000|2020-12-21 04:50:40|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1608526270000|2020-12-21 04:51:10|5535|5513|5535|5513|5535|5513|5535|5513|0
1608526300000|2020-12-21 04:51:40|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1608526330000|2020-12-21 04:52:10|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1608526360000|2020-12-21 04:52:40|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1608526390000|2020-12-21 04:53:10|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1608526420000|2020-12-21 04:53:40|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1608526450000|2020-12-21 04:54:10|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1608526480000|2020-12-21 04:54:40|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1608526510000|2020-12-21 04:55:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1608526540000|2020-12-21 04:55:40|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1608526570000|2020-12-21 04:56:10|5535.4|5513.4|5535.4|5513.4|5535.4|5513.4|5535.4|5513.4|0
1608526600000|2020-12-21 04:56:40|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|5536.6|5514.4|0
1608526630000|2020-12-21 04:57:10|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|0
1608526660000|2020-12-21 04:57:40|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|5535.6|5513.6|0
1608526690000|2020-12-21 04:58:10|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1608526720000|2020-12-21 04:58:40|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1608526750000|2020-12-21 04:59:10|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1608526780000|2020-12-21 04:59:40|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1608592210000|2020-12-21 23:10:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1608592240000|2020-12-21 23:10:40|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1608592270000|2020-12-21 23:11:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1608592300000|2020-12-21 23:11:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1608592330000|2020-12-21 23:12:10|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1608592360000|2020-12-21 23:12:40|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1608592390000|2020-12-21 23:13:10|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|0
1608592420000|2020-12-21 23:13:40|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1608592450000|2020-12-21 23:14:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1608592480000|2020-12-21 23:14:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1608592510000|2020-12-21 23:15:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1608592540000|2020-12-21 23:15:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1608592570000|2020-12-21 23:16:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1608592600000|2020-12-21 23:16:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1608592630000|2020-12-21 23:17:10|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1608592660000|2020-12-21 23:17:40|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1608592690000|2020-12-21 23:18:10|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1608592720000|2020-12-21 23:18:40|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1608592750000|2020-12-21 23:19:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608592780000|2020-12-21 23:19:40|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1608592810000|2020-12-21 23:20:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1608592870000|2020-12-21 23:21:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1608592900000|2020-12-21 23:21:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608592930000|2020-12-21 23:22:10|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1608592960000|2020-12-21 23:22:40|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|0
1608592990000|2020-12-21 23:23:10|5524|5502|5524|5502|5524|5502|5524|5502|0
1608593020000|2020-12-21 23:23:40|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608593050000|2020-12-21 23:24:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608593080000|2020-12-21 23:24:40|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1608593110000|2020-12-21 23:25:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608593140000|2020-12-21 23:25:40|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1608593170000|2020-12-21 23:26:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608593200000|2020-12-21 23:26:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1608593230000|2020-12-21 23:27:10|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|0
1608593260000|2020-12-21 23:27:40|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1608593290000|2020-12-21 23:28:10|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1608593320000|2020-12-21 23:28:40|5528|5506|5528|5506|5528|5506|5528|5506|0
1608593350000|2020-12-21 23:29:10|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1608593380000|2020-12-21 23:29:40|5529|5507|5529|5507|5529|5507|5529|5507|0
1608593410000|2020-12-21 23:30:10|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1608593470000|2020-12-21 23:31:10|5532|5510|5532|5510|5532|5510|5532|5510|0
1608593500000|2020-12-21 23:31:40|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1608593530000|2020-12-21 23:32:10|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1608593560000|2020-12-21 23:32:40|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|0
1608593590000|2020-12-21 23:33:10|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1608593620000|2020-12-21 23:33:40|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|5536.9|5514.7|0
1608593650000|2020-12-21 23:34:10|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1608593680000|2020-12-21 23:34:40|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1608593710000|2020-12-21 23:35:10|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1608593740000|2020-12-21 23:35:40|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1608593770000|2020-12-21 23:36:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1608593800000|2020-12-21 23:36:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1608593830000|2020-12-21 23:37:10|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1608593860000|2020-12-21 23:37:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1608593890000|2020-12-21 23:38:10|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1608593920000|2020-12-21 23:38:40|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1608593950000|2020-12-21 23:39:10|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1608593980000|2020-12-21 23:39:40|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1608594010000|2020-12-21 23:40:10|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|5535.1|5513.1|0
1608594040000|2020-12-21 23:40:40|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|0
1608594070000|2020-12-21 23:41:10|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|0
1608594100000|2020-12-21 23:41:40|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1608594130000|2020-12-21 23:42:10|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|0
1608594160000|2020-12-21 23:42:40|5540.2|5518|5540.2|5518|5540.2|5518|5540.2|5518|0
1608594190000|2020-12-21 23:43:10|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|5541.3|5519.1|0
1608594220000|2020-12-21 23:43:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1608594250000|2020-12-21 23:44:10|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1608594280000|2020-12-21 23:44:40|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|5538.1|5515.9|0
1608594310000|2020-12-21 23:45:10|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1608594340000|2020-12-21 23:45:40|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|5539.7|5517.5|0
1608594400000|2020-12-21 23:46:40|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|0
1608594430000|2020-12-21 23:47:10|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1608594460000|2020-12-21 23:47:40|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1608594490000|2020-12-21 23:48:10|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|0
1608594520000|2020-12-21 23:48:40|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1608594550000|2020-12-21 23:49:10|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|5533.6|5511.6|0
1608594580000|2020-12-21 23:49:40|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|5533.3|5511.3|0
1608594610000|2020-12-21 23:50:10|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|5533.7|5511.7|0
1608594640000|2020-12-21 23:50:40|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1608594670000|2020-12-21 23:51:10|5535.4|5513.4|5535.4|5513.4|5535.4|5513.4|5535.4|5513.4|0
1608594700000|2020-12-21 23:51:40|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1608594730000|2020-12-21 23:52:10|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|5535.7|5513.7|0
1608594760000|2020-12-21 23:52:40|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1608594790000|2020-12-21 23:53:10|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|5538.6|5516.4|0
1608594820000|2020-12-21 23:53:40|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1608594850000|2020-12-21 23:54:10|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1608594880000|2020-12-21 23:54:40|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1608594910000|2020-12-21 23:55:10|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1608594940000|2020-12-21 23:55:40|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1608594970000|2020-12-21 23:56:10|5539.2|5517|5539.2|5517|5539.2|5517|5539.2|5517|0
1608595000000|2020-12-21 23:56:40|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|0
1608595030000|2020-12-21 23:57:10|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|0
1608595060000|2020-12-21 23:57:40|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|0
1608595090000|2020-12-21 23:58:10|5536.1|5514|5536.1|5514|5536.1|5514|5536.1|5514|0
1608595120000|2020-12-21 23:58:40|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1608595150000|2020-12-21 23:59:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1608595180000|2020-12-21 23:59:40|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1608595210000|2020-12-22 00:00:10|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1608595240000|2020-12-22 00:00:40|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|5539.6|5517.4|0
1608595270000|2020-12-22 00:01:10|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|5539.1|5516.9|0
1608595300000|2020-12-22 00:01:40|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1608595330000|2020-12-22 00:02:10|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|5539.3|5517.1|0
1608595360000|2020-12-22 00:02:40|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|0
1608595390000|2020-12-22 00:03:10|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|5540.1|5517.9|0
1608595420000|2020-12-22 00:03:40|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|0
1608595450000|2020-12-22 00:04:10|5540|5517.8|5540|5517.8|5540|5517.8|5540|5517.8|0
1608595480000|2020-12-22 00:04:40|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|5537.8|5515.6|0
1608595510000|2020-12-22 00:05:10|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1608595540000|2020-12-22 00:05:40|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|5535.9|5513.9|0
1608595570000|2020-12-22 00:06:10|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1608595600000|2020-12-22 00:06:40|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1608595630000|2020-12-22 00:07:10|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1608595660000|2020-12-22 00:07:40|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1608595690000|2020-12-22 00:08:10|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1608595720000|2020-12-22 00:08:40|5538.2|5516|5538.2|5516|5538.2|5516|5538.2|5516|0
1608595750000|2020-12-22 00:09:10|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1608595780000|2020-12-22 00:09:40|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|5537.5|5515.3|0
1608595810000|2020-12-22 00:10:10|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1608595840000|2020-12-22 00:10:40|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1608595870000|2020-12-22 00:11:10|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|5540.7|5518.5|0
1608595900000|2020-12-22 00:11:40|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1608595930000|2020-12-22 00:12:10|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1608595960000|2020-12-22 00:12:40|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1608595990000|2020-12-22 00:13:10|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1608596020000|2020-12-22 00:13:40|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1608596050000|2020-12-22 00:14:10|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1608596080000|2020-12-22 00:14:40|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1608596110000|2020-12-22 00:15:10|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|5541.9|5519.7|0
1608596140000|2020-12-22 00:15:40|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|5542.9|5520.7|0
1608596170000|2020-12-22 00:16:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1608596200000|2020-12-22 00:16:40|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1608596230000|2020-12-22 00:17:10|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|0
1608596260000|2020-12-22 00:17:40|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1608596290000|2020-12-22 00:18:10|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|5542.3|5520.1|0
1608596320000|2020-12-22 00:18:40|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|5540.5|5518.3|0
1608596350000|2020-12-22 00:19:10|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|5540.9|5518.7|0
1608596380000|2020-12-22 00:19:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1608596410000|2020-12-22 00:20:10|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1608596440000|2020-12-22 00:20:40|5543|5520.8|5543|5520.8|5543|5520.8|5543|5520.8|0
1608596470000|2020-12-22 00:21:10|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|5543.7|5521.5|0
1608596500000|2020-12-22 00:21:40|5542.2|5520|5542.2|5520|5542.2|5520|5542.2|5520|0
1608596530000|2020-12-22 00:22:10|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|5543.5|5521.3|0
1608596560000|2020-12-22 00:22:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1608596590000|2020-12-22 00:23:10|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|5541.5|5519.3|0
1608596620000|2020-12-22 00:23:40|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1608596650000|2020-12-22 00:24:10|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1608596680000|2020-12-22 00:24:40|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|5540.6|5518.4|0
1608596710000|2020-12-22 00:25:10|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|5538.9|5516.7|0
1608596740000|2020-12-22 00:25:40|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|5538.5|5516.3|0
1608596770000|2020-12-22 00:26:10|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|0
1608596800000|2020-12-22 00:26:40|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|5541.1|5518.9|0
1608596830000|2020-12-22 00:27:10|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1608596860000|2020-12-22 00:27:40|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|5541.4|5519.2|0
1608596890000|2020-12-22 00:28:10|5541.2|5519|5541.2|5519|5541.2|5519|5541.2|5519|0
1608596920000|2020-12-22 00:28:40|5542|5519.8|5542|5519.8|5542|5519.8|5542|5519.8|0
1608596950000|2020-12-22 00:29:10|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|5541.8|5519.6|0
1608596980000|2020-12-22 00:29:40|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|5540.8|5518.6|0
1608597010000|2020-12-22 00:30:10|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|5539.9|5517.7|0
1608597040000|2020-12-22 00:30:40|5539|5516.8|5539|5516.8|5539|5516.8|5539|5516.8|0
1608597070000|2020-12-22 00:31:10|5538.3|5516.1|5538.3|5516.1|5538.3|5516.1|5538.3|5516.1|0
1608597100000|2020-12-22 00:31:40|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|5537.7|5515.5|0
1608597130000|2020-12-22 00:32:10|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|5537.1|5514.9|0
1608597160000|2020-12-22 00:32:40|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1608597190000|2020-12-22 00:33:10|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|5535.8|5513.8|0
1608597220000|2020-12-22 00:33:40|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|0
1608597250000|2020-12-22 00:34:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1608597280000|2020-12-22 00:34:40|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|5532.9|5510.9|0
1608597310000|2020-12-22 00:35:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1608597340000|2020-12-22 00:35:40|5532|5510|5532|5510|5532|5510|5532|5510|0
1608597370000|2020-12-22 00:36:10|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1608597400000|2020-12-22 00:36:40|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1608597430000|2020-12-22 00:37:10|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1608597460000|2020-12-22 00:37:40|5531|5509|5531|5509|5531|5509|5531|5509|0
1608597490000|2020-12-22 00:38:10|5529|5507|5529|5507|5529|5507|5529|5507|0
1608597520000|2020-12-22 00:38:40|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1608597550000|2020-12-22 00:39:10|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1608597580000|2020-12-22 00:39:40|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1608597610000|2020-12-22 00:40:10|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1608597640000|2020-12-22 00:40:40|5530.4|5508.4|5530.4|5508.4|5530.4|5508.4|5530.4|5508.4|0
1608597670000|2020-12-22 00:41:10|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|0
1608597730000|2020-12-22 00:42:10|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1608597760000|2020-12-22 00:42:40|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1608597790000|2020-12-22 00:43:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1608597820000|2020-12-22 00:43:40|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1608597850000|2020-12-22 00:44:10|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1608597880000|2020-12-22 00:44:40|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1608597910000|2020-12-22 00:45:10|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|0
1608597940000|2020-12-22 00:45:40|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608597970000|2020-12-22 00:46:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1608598000000|2020-12-22 00:46:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1608598030000|2020-12-22 00:47:10|5517|5495|5517|5495|5517|5495|5517|5495|0
1608598060000|2020-12-22 00:47:40|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1608598090000|2020-12-22 00:48:10|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1608598120000|2020-12-22 00:48:40|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1608598150000|2020-12-22 00:49:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1608598180000|2020-12-22 00:49:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1608598210000|2020-12-22 00:50:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608598240000|2020-12-22 00:50:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1608598270000|2020-12-22 00:51:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1608598300000|2020-12-22 00:51:40|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1608598330000|2020-12-22 00:52:10|5503|5481|5503|5481|5503|5481|5503|5481|0
1608598360000|2020-12-22 00:52:40|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1608598390000|2020-12-22 00:53:10|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1608598420000|2020-12-22 00:53:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1608598450000|2020-12-22 00:54:10|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1608598480000|2020-12-22 00:54:40|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1608598510000|2020-12-22 00:55:10|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1608598540000|2020-12-22 00:55:40|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|0
1608598570000|2020-12-22 00:56:10|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|0
1608598600000|2020-12-22 00:56:40|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|5498.1|5476.1|0
1608598630000|2020-12-22 00:57:10|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|0
1608598660000|2020-12-22 00:57:40|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1608598690000|2020-12-22 00:58:10|5498|5476|5498|5476|5498|5476|5498|5476|0
1608598720000|2020-12-22 00:58:40|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|0
1608598750000|2020-12-22 00:59:10|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1608598780000|2020-12-22 00:59:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1608598810000|2020-12-22 01:00:10|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1608598840000|2020-12-22 01:00:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1608598870000|2020-12-22 01:01:10|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1608598900000|2020-12-22 01:01:40|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1608598960000|2020-12-22 01:02:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1608598990000|2020-12-22 01:03:10|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1608599020000|2020-12-22 01:03:40|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|0
1608599050000|2020-12-22 01:04:10|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1608599080000|2020-12-22 01:04:40|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1608599110000|2020-12-22 01:05:10|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1608599140000|2020-12-22 01:05:40|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1608599170000|2020-12-22 01:06:10|5503|5481|5503|5481|5503|5481|5503|5481|0
1608599200000|2020-12-22 01:06:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1608599230000|2020-12-22 01:07:10|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1608599260000|2020-12-22 01:07:40|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1608599290000|2020-12-22 01:08:10|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1608599320000|2020-12-22 01:08:40|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1608599350000|2020-12-22 01:09:10|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1608599380000|2020-12-22 01:09:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1608599410000|2020-12-22 01:10:10|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|0
1608599440000|2020-12-22 01:10:40|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1608599470000|2020-12-22 01:11:10|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1608599500000|2020-12-22 01:11:40|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|0
1608599530000|2020-12-22 01:12:10|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|0
1608599560000|2020-12-22 01:12:40|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1608599590000|2020-12-22 01:13:10|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|5499.2|5477.2|0
1608599620000|2020-12-22 01:13:40|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|0
1608599650000|2020-12-22 01:14:10|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|0
1608599680000|2020-12-22 01:14:40|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|0
1608599710000|2020-12-22 01:15:10|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|0
1608599740000|2020-12-22 01:15:40|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|0
1608599770000|2020-12-22 01:16:10|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|0
1608599800000|2020-12-22 01:16:40|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|0
1608599830000|2020-12-22 01:17:10|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|0
1608599860000|2020-12-22 01:17:40|5497|5475|5497|5475|5497|5475|5497|5475|0
1608599890000|2020-12-22 01:18:10|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|5497.3|5475.3|0
1608599920000|2020-12-22 01:18:40|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|0
1608599950000|2020-12-22 01:19:10|5497.2|5475.2|5497.2|5475.2|5497.2|5475.2|5497.2|5475.2|0
1608599980000|2020-12-22 01:19:40|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|0
1608600010000|2020-12-22 01:20:10|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|0
1608600040000|2020-12-22 01:20:40|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|0
1608600070000|2020-12-22 01:21:10|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|0
1608600100000|2020-12-22 01:21:40|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|0
1608600130000|2020-12-22 01:22:10|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|0
1608600160000|2020-12-22 01:22:40|5495.7|5473.7|5495.7|5473.7|5495.7|5473.7|5495.7|5473.7|0
1608600190000|2020-12-22 01:23:10|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|0
1608600220000|2020-12-22 01:23:40|5497.1|5475.1|5497.1|5475.1|5497.1|5475.1|5497.1|5475.1|0
1608600250000|2020-12-22 01:24:10|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|0
1608600280000|2020-12-22 01:24:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1608600310000|2020-12-22 01:25:10|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1608600340000|2020-12-22 01:25:40|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|5502.8|5480.8|0
1608600370000|2020-12-22 01:26:10|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|0
1608600400000|2020-12-22 01:26:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1608600430000|2020-12-22 01:27:10|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1608600460000|2020-12-22 01:27:40|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|0
1608600490000|2020-12-22 01:28:10|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1608600520000|2020-12-22 01:28:40|5506|5484|5506|5484|5506|5484|5506|5484|0
1608600550000|2020-12-22 01:29:10|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1608600580000|2020-12-22 01:29:40|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1608600610000|2020-12-22 01:30:10|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1608600640000|2020-12-22 01:30:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1608600670000|2020-12-22 01:31:10|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1608600700000|2020-12-22 01:31:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1608600730000|2020-12-22 01:32:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608600760000|2020-12-22 01:32:40|5514|5492|5514|5492|5514|5492|5514|5492|0
1608600790000|2020-12-22 01:33:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608600820000|2020-12-22 01:33:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1608600850000|2020-12-22 01:34:10|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1608600880000|2020-12-22 01:34:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1608600910000|2020-12-22 01:35:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1608600940000|2020-12-22 01:35:40|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1608600970000|2020-12-22 01:36:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1608601000000|2020-12-22 01:36:40|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608601030000|2020-12-22 01:37:10|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1608601060000|2020-12-22 01:37:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1608601090000|2020-12-22 01:38:10|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1608601120000|2020-12-22 01:38:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1608601150000|2020-12-22 01:39:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1608601180000|2020-12-22 01:39:40|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1608601210000|2020-12-22 01:40:10|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1608601240000|2020-12-22 01:40:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1608601270000|2020-12-22 01:41:10|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1608601300000|2020-12-22 01:41:40|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1608601330000|2020-12-22 01:42:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1608601360000|2020-12-22 01:42:40|5509|5487|5509|5487|5509|5487|5509|5487|0
1608601390000|2020-12-22 01:43:10|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1608601420000|2020-12-22 01:43:40|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1608601450000|2020-12-22 01:44:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608601480000|2020-12-22 01:44:40|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1608601510000|2020-12-22 01:45:10|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1608601540000|2020-12-22 01:45:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1608601600000|2020-12-22 01:46:40|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1608601630000|2020-12-22 01:47:10|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1608601660000|2020-12-22 01:47:40|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1608601690000|2020-12-22 01:48:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1608601720000|2020-12-22 01:48:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608601780000|2020-12-22 01:49:40|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1608601810000|2020-12-22 01:50:10|5511|5489|5511|5489|5511|5489|5511|5489|0
1608601840000|2020-12-22 01:50:40|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1608601870000|2020-12-22 01:51:10|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1608601900000|2020-12-22 01:51:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1608601930000|2020-12-22 01:52:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1608601960000|2020-12-22 01:52:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1608601990000|2020-12-22 01:53:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1608602020000|2020-12-22 01:53:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1608602050000|2020-12-22 01:54:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1608602080000|2020-12-22 01:54:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1608602110000|2020-12-22 01:55:10|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1608602140000|2020-12-22 01:55:40|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1608602170000|2020-12-22 01:56:10|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1608602200000|2020-12-22 01:56:40|5506|5484|5506|5484|5506|5484|5506|5484|0
1608602230000|2020-12-22 01:57:10|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1608602260000|2020-12-22 01:57:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1608602290000|2020-12-22 01:58:10|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1608602320000|2020-12-22 01:58:40|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1608602350000|2020-12-22 01:59:10|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1608602380000|2020-12-22 01:59:40|5505|5483|5505|5483|5505|5483|5505|5483|0
1608602410000|2020-12-22 02:00:10|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1608602440000|2020-12-22 02:00:40|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1608602470000|2020-12-22 02:01:10|5505|5483|5505|5483|5505|5483|5505|5483|0
1608602500000|2020-12-22 02:01:40|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1608602530000|2020-12-22 02:02:10|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1608602590000|2020-12-22 02:03:10|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1608602620000|2020-12-22 02:03:40|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1608602650000|2020-12-22 02:04:10|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1608602680000|2020-12-22 02:04:40|5506|5484|5506|5484|5506|5484|5506|5484|0
1608602710000|2020-12-22 02:05:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1608602740000|2020-12-22 02:05:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1608602770000|2020-12-22 02:06:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1608602800000|2020-12-22 02:06:40|5505|5483|5505|5483|5505|5483|5505|5483|0
1608602830000|2020-12-22 02:07:10|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1608602860000|2020-12-22 02:07:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1608602890000|2020-12-22 02:08:10|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1608602920000|2020-12-22 02:08:40|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1608602950000|2020-12-22 02:09:10|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1608602980000|2020-12-22 02:09:40|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|0
1608603010000|2020-12-22 02:10:10|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1608603040000|2020-12-22 02:10:40|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1608603070000|2020-12-22 02:11:10|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1608603100000|2020-12-22 02:11:40|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1608603130000|2020-12-22 02:12:10|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1608603160000|2020-12-22 02:12:40|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|0
1608603190000|2020-12-22 02:13:10|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|0
1608603250000|2020-12-22 02:14:10|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1608603280000|2020-12-22 02:14:40|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|5500.8|5478.8|0
1608603310000|2020-12-22 02:15:10|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1608603340000|2020-12-22 02:15:40|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|0
1608603370000|2020-12-22 02:16:10|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1608603400000|2020-12-22 02:16:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1608603430000|2020-12-22 02:17:10|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1608603460000|2020-12-22 02:17:40|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1608603490000|2020-12-22 02:18:10|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|5499.4|5477.4|0
1608603520000|2020-12-22 02:18:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1608603550000|2020-12-22 02:19:10|5500|5478|5500|5478|5500|5478|5500|5478|0
1608603580000|2020-12-22 02:19:40|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|0
1608603610000|2020-12-22 02:20:10|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|0
1608603640000|2020-12-22 02:20:40|5498.4|5476.4|5498.4|5476.4|5498.4|5476.4|5498.4|5476.4|0
1608603670000|2020-12-22 02:21:10|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1608603700000|2020-12-22 02:21:40|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1608603730000|2020-12-22 02:22:10|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1608603760000|2020-12-22 02:22:40|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1608603790000|2020-12-22 02:23:10|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1608603820000|2020-12-22 02:23:40|5499|5477|5499|5477|5499|5477|5499|5477|0
1608603850000|2020-12-22 02:24:10|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1608603880000|2020-12-22 02:24:40|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1608603910000|2020-12-22 02:25:10|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|0
1608603940000|2020-12-22 02:25:40|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1608603970000|2020-12-22 02:26:10|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|5499.9|5477.9|0
1608604000000|2020-12-22 02:26:40|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1608604030000|2020-12-22 02:27:10|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1608604060000|2020-12-22 02:27:40|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1608604090000|2020-12-22 02:28:10|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|5498.6|5476.6|0
1608604120000|2020-12-22 02:28:40|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1608604150000|2020-12-22 02:29:10|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1608604180000|2020-12-22 02:29:40|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1608604210000|2020-12-22 02:30:10|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1608604240000|2020-12-22 02:30:40|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1608604270000|2020-12-22 02:31:10|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1608604300000|2020-12-22 02:31:40|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|0
1608604330000|2020-12-22 02:32:10|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1608604360000|2020-12-22 02:32:40|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1608604390000|2020-12-22 02:33:10|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1608604420000|2020-12-22 02:33:40|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|0
1608604450000|2020-12-22 02:34:10|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1608604480000|2020-12-22 02:34:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1608604510000|2020-12-22 02:35:10|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1608604540000|2020-12-22 02:35:40|5502|5480|5502|5480|5502|5480|5502|5480|0
1608604570000|2020-12-22 02:36:10|5501|5479|5501|5479|5501|5479|5501|5479|0
1608604600000|2020-12-22 02:36:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1608604630000|2020-12-22 02:37:10|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1608604660000|2020-12-22 02:37:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1608604720000|2020-12-22 02:38:40|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1608604750000|2020-12-22 02:39:10|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1608604780000|2020-12-22 02:39:40|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1608604870000|2020-12-22 02:41:10|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1608604900000|2020-12-22 02:41:40|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1608604930000|2020-12-22 02:42:10|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|5504.3|5482.3|0
1608604960000|2020-12-22 02:42:40|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1608604990000|2020-12-22 02:43:10|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1608605020000|2020-12-22 02:43:40|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1608605050000|2020-12-22 02:44:10|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1608605110000|2020-12-22 02:45:10|5503|5481|5503|5481|5503|5481|5503|5481|0
1608605140000|2020-12-22 02:45:40|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1608605170000|2020-12-22 02:46:10|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1608605200000|2020-12-22 02:46:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1608605230000|2020-12-22 02:47:10|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1608605260000|2020-12-22 02:47:40|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1608605290000|2020-12-22 02:48:10|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1608605350000|2020-12-22 02:49:10|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1608605380000|2020-12-22 02:49:40|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1608605410000|2020-12-22 02:50:10|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1608605440000|2020-12-22 02:50:40|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1608605470000|2020-12-22 02:51:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1608605500000|2020-12-22 02:51:40|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1608605530000|2020-12-22 02:52:10|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1608605560000|2020-12-22 02:52:40|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1608605590000|2020-12-22 02:53:10|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1608605620000|2020-12-22 02:53:40|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1608605650000|2020-12-22 02:54:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1608605680000|2020-12-22 02:54:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1608605710000|2020-12-22 02:55:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1608605740000|2020-12-22 02:55:40|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1608605770000|2020-12-22 02:56:10|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1608605800000|2020-12-22 02:56:40|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1608605830000|2020-12-22 02:57:10|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1608605860000|2020-12-22 02:57:40|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1608605890000|2020-12-22 02:58:10|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1608605920000|2020-12-22 02:58:40|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1608605950000|2020-12-22 02:59:10|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1608605980000|2020-12-22 02:59:40|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1608606010000|2020-12-22 03:00:10|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1608606040000|2020-12-22 03:00:40|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1608606070000|2020-12-22 03:01:10|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|5500.4|5478.4|0
1608606100000|2020-12-22 03:01:40|5495.3|5473.3|5495.3|5473.3|5495.3|5473.3|5495.3|5473.3|0
1608606130000|2020-12-22 03:02:10|5495.2|5473.2|5495.2|5473.2|5495.2|5473.2|5495.2|5473.2|0
1608606160000|2020-12-22 03:02:40|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|0
1608606190000|2020-12-22 03:03:10|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|0
1608606220000|2020-12-22 03:03:40|5496|5474|5496|5474|5496|5474|5496|5474|0
1608606280000|2020-12-22 03:04:40|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|0
1608606310000|2020-12-22 03:05:10|5496.4|5474.4|5496.4|5474.4|5496.4|5474.4|5496.4|5474.4|0
1608606340000|2020-12-22 03:05:40|5493.6|5471.6|5493.6|5471.6|5493.6|5471.6|5493.6|5471.6|0
1608606370000|2020-12-22 03:06:10|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|0
1608606400000|2020-12-22 03:06:40|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|0
1608606430000|2020-12-22 03:07:10|5494.1|5472.1|5494.1|5472.1|5494.1|5472.1|5494.1|5472.1|0
1608606460000|2020-12-22 03:07:40|5494.5|5472.5|5494.5|5472.5|5494.5|5472.5|5494.5|5472.5|0
1608606490000|2020-12-22 03:08:10|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|0
1608606520000|2020-12-22 03:08:40|5494.8|5472.8|5494.8|5472.8|5494.8|5472.8|5494.8|5472.8|0
1608606550000|2020-12-22 03:09:10|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|0
1608606580000|2020-12-22 03:09:40|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|0
1608606610000|2020-12-22 03:10:10|5492.1|5470.1|5492.1|5470.1|5492.1|5470.1|5492.1|5470.1|0
1608606640000|2020-12-22 03:10:40|5493.3|5471.3|5493.3|5471.3|5493.3|5471.3|5493.3|5471.3|0
1608606670000|2020-12-22 03:11:10|5492.4|5470.4|5492.4|5470.4|5492.4|5470.4|5492.4|5470.4|0
1608606700000|2020-12-22 03:11:40|5491.3|5469.3|5491.3|5469.3|5491.3|5469.3|5491.3|5469.3|0
1608606730000|2020-12-22 03:12:10|5492|5470|5492|5470|5492|5470|5492|5470|0
1608606760000|2020-12-22 03:12:40|5490.6|5468.6|5490.6|5468.6|5490.6|5468.6|5490.6|5468.6|0
1608606790000|2020-12-22 03:13:10|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|0
1608606820000|2020-12-22 03:13:40|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|0
1608606850000|2020-12-22 03:14:10|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|0
1608606880000|2020-12-22 03:14:40|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|0
1608606910000|2020-12-22 03:15:10|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|0
1608606940000|2020-12-22 03:15:40|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|0
1608606970000|2020-12-22 03:16:10|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|0
1608607000000|2020-12-22 03:16:40|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|0
1608607060000|2020-12-22 03:17:40|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|0
1608607090000|2020-12-22 03:18:10|5488.6|5466.6|5488.6|5466.6|5488.6|5466.6|5488.6|5466.6|0
1608607120000|2020-12-22 03:18:40|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|0
1608607150000|2020-12-22 03:19:10|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|0
1608607180000|2020-12-22 03:19:40|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|0
1608607210000|2020-12-22 03:20:10|5491.7|5469.7|5491.7|5469.7|5491.7|5469.7|5491.7|5469.7|0
1608607240000|2020-12-22 03:20:40|5492.2|5470.2|5492.2|5470.2|5492.2|5470.2|5492.2|5470.2|0
1608607330000|2020-12-22 03:22:10|5493|5471|5493|5471|5493|5471|5493|5471|0
1608607360000|2020-12-22 03:22:40|5492.9|5470.9|5492.9|5470.9|5492.9|5470.9|5492.9|5470.9|0
1608607390000|2020-12-22 03:23:10|5492.4|5470.4|5492.4|5470.4|5492.4|5470.4|5492.4|5470.4|0
1608607450000|2020-12-22 03:24:10|5494.5|5472.5|5494.5|5472.5|5494.5|5472.5|5494.5|5472.5|0
1608607480000|2020-12-22 03:24:40|5495|5473|5495|5473|5495|5473|5495|5473|0
1608607510000|2020-12-22 03:25:10|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|0
1608607570000|2020-12-22 03:26:10|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|0
1608607600000|2020-12-22 03:26:40|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|0
1608607630000|2020-12-22 03:27:10|5497.2|5475.2|5497.2|5475.2|5497.2|5475.2|5497.2|5475.2|0
1608607690000|2020-12-22 03:28:10|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|0
1608607720000|2020-12-22 03:28:40|5498.4|5476.4|5498.4|5476.4|5498.4|5476.4|5498.4|5476.4|0
1608607750000|2020-12-22 03:29:10|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|0
1608607780000|2020-12-22 03:29:40|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1608607810000|2020-12-22 03:30:10|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1608607840000|2020-12-22 03:30:40|5497.9|5475.9|5497.9|5475.9|5497.9|5475.9|5497.9|5475.9|0
1608607870000|2020-12-22 03:31:10|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|0
1608607900000|2020-12-22 03:31:40|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|0
1608607930000|2020-12-22 03:32:10|5494.4|5472.4|5494.4|5472.4|5494.4|5472.4|5494.4|5472.4|0
1608607960000|2020-12-22 03:32:40|5493.9|5471.9|5493.9|5471.9|5493.9|5471.9|5493.9|5471.9|0
1608607990000|2020-12-22 03:33:10|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|0
1608608020000|2020-12-22 03:33:40|5494.4|5472.4|5494.4|5472.4|5494.4|5472.4|5494.4|5472.4|0
1608608050000|2020-12-22 03:34:10|5495.1|5473.1|5495.1|5473.1|5495.1|5473.1|5495.1|5473.1|0
1608608110000|2020-12-22 03:35:10|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|5495.9|5473.9|0
1608608140000|2020-12-22 03:35:40|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|5493.7|5471.7|0
1608608170000|2020-12-22 03:36:10|5493.1|5471.1|5493.1|5471.1|5493.1|5471.1|5493.1|5471.1|0
1608608200000|2020-12-22 03:36:40|5487.5|5465.5|5487.5|5465.5|5487.5|5465.5|5487.5|5465.5|0
1608608230000|2020-12-22 03:37:10|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|0
1608608260000|2020-12-22 03:37:40|5487.3|5465.3|5487.3|5465.3|5487.3|5465.3|5487.3|5465.3|0
1608608290000|2020-12-22 03:38:10|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|0
1608608320000|2020-12-22 03:38:40|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|0
1608608350000|2020-12-22 03:39:10|5485.7|5463.9|5485.7|5463.9|5485.7|5463.9|5485.7|5463.9|0
1608608380000|2020-12-22 03:39:40|5484.9|5463.1|5484.9|5463.1|5484.9|5463.1|5484.9|5463.1|0
1608608410000|2020-12-22 03:40:10|5484|5462.2|5484|5462.2|5484|5462.2|5484|5462.2|0
1608608440000|2020-12-22 03:40:40|5484.4|5462.6|5484.4|5462.6|5484.4|5462.6|5484.4|5462.6|0
1608608470000|2020-12-22 03:41:10|5485.8|5464|5485.8|5464|5485.8|5464|5485.8|5464|0
1608608500000|2020-12-22 03:41:40|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|0
1608608530000|2020-12-22 03:42:10|5486.8|5464.8|5486.8|5464.8|5486.8|5464.8|5486.8|5464.8|0
1608608560000|2020-12-22 03:42:40|5487|5465|5487|5465|5487|5465|5487|5465|0
1608608590000|2020-12-22 03:43:10|5486.1|5464.1|5486.1|5464.1|5486.1|5464.1|5486.1|5464.1|0
1608608620000|2020-12-22 03:43:40|5486.2|5464.2|5486.2|5464.2|5486.2|5464.2|5486.2|5464.2|0
1608608650000|2020-12-22 03:44:10|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|0
1608608680000|2020-12-22 03:44:40|5486.1|5464.1|5486.1|5464.1|5486.1|5464.1|5486.1|5464.1|0
1608608710000|2020-12-22 03:45:10|5483.9|5462.1|5483.9|5462.1|5483.9|5462.1|5483.9|5462.1|0
1608608740000|2020-12-22 03:45:40|5484.7|5462.9|5484.7|5462.9|5484.7|5462.9|5484.7|5462.9|0
1608608770000|2020-12-22 03:46:10|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|0
1608608800000|2020-12-22 03:46:40|5486.5|5464.5|5486.5|5464.5|5486.5|5464.5|5486.5|5464.5|0
1608608890000|2020-12-22 03:48:10|5487|5465|5487|5465|5487|5465|5487|5465|0
1608608920000|2020-12-22 03:48:40|5486.8|5464.8|5486.8|5464.8|5486.8|5464.8|5486.8|5464.8|0
1608608950000|2020-12-22 03:49:10|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|0
1608608980000|2020-12-22 03:49:40|5486.9|5464.9|5486.9|5464.9|5486.9|5464.9|5486.9|5464.9|0
1608609010000|2020-12-22 03:50:10|5486.8|5464.8|5486.8|5464.8|5486.8|5464.8|5486.8|5464.8|0
1608609040000|2020-12-22 03:50:40|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|0
1608609070000|2020-12-22 03:51:10|5485.3|5463.5|5485.3|5463.5|5485.3|5463.5|5485.3|5463.5|0
1608609100000|2020-12-22 03:51:40|5486.6|5464.6|5486.6|5464.6|5486.6|5464.6|5486.6|5464.6|0
1608609160000|2020-12-22 03:52:40|5486.3|5464.3|5486.3|5464.3|5486.3|5464.3|5486.3|5464.3|0
1608609190000|2020-12-22 03:53:10|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|0
1608609220000|2020-12-22 03:53:40|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|0
1608609250000|2020-12-22 03:54:10|5486.1|5464.1|5486.1|5464.1|5486.1|5464.1|5486.1|5464.1|0
1608609280000|2020-12-22 03:54:40|5485.3|5463.5|5485.3|5463.5|5485.3|5463.5|5485.3|5463.5|0
1608609310000|2020-12-22 03:55:10|5486.2|5464.2|5486.2|5464.2|5486.2|5464.2|5486.2|5464.2|0
1608609340000|2020-12-22 03:55:40|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|0
1608609370000|2020-12-22 03:56:10|5484.9|5463.1|5484.9|5463.1|5484.9|5463.1|5484.9|5463.1|0
1608609400000|2020-12-22 03:56:40|5485.1|5463.3|5485.1|5463.3|5485.1|5463.3|5485.1|5463.3|0
1608609430000|2020-12-22 03:57:10|5485.8|5464|5485.8|5464|5485.8|5464|5485.8|5464|0
1608609460000|2020-12-22 03:57:40|5484.8|5463|5484.8|5463|5484.8|5463|5484.8|5463|0
1608609490000|2020-12-22 03:58:10|5483|5461.2|5483|5461.2|5483|5461.2|5483|5461.2|0
1608609520000|2020-12-22 03:58:40|5482.4|5460.6|5482.4|5460.6|5482.4|5460.6|5482.4|5460.6|0
1608609550000|2020-12-22 03:59:10|5482.2|5460.4|5482.2|5460.4|5482.2|5460.4|5482.2|5460.4|0
1608609580000|2020-12-22 03:59:40|5483.7|5461.9|5483.7|5461.9|5483.7|5461.9|5483.7|5461.9|0
1608609610000|2020-12-22 04:00:10|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|0
1608609640000|2020-12-22 04:00:40|5485.3|5463.5|5485.3|5463.5|5485.3|5463.5|5485.3|5463.5|0
1608609670000|2020-12-22 04:01:10|5484.6|5462.8|5484.6|5462.8|5484.6|5462.8|5484.6|5462.8|0
1608609700000|2020-12-22 04:01:40|5484|5462.2|5484|5462.2|5484|5462.2|5484|5462.2|0
1608609730000|2020-12-22 04:02:10|5483|5461.2|5483|5461.2|5483|5461.2|5483|5461.2|0
1608609760000|2020-12-22 04:02:40|5481.7|5459.9|5481.7|5459.9|5481.7|5459.9|5481.7|5459.9|0
1608609790000|2020-12-22 04:03:10|5480.8|5459|5480.8|5459|5480.8|5459|5480.8|5459|0
1608609820000|2020-12-22 04:03:40|5478.6|5456.8|5478.6|5456.8|5478.6|5456.8|5478.6|5456.8|0
1608609850000|2020-12-22 04:04:10|5478.3|5456.5|5478.3|5456.5|5478.3|5456.5|5478.3|5456.5|0
1608609880000|2020-12-22 04:04:40|5478.2|5456.4|5478.2|5456.4|5478.2|5456.4|5478.2|5456.4|0
1608609910000|2020-12-22 04:05:10|5480.8|5459|5480.8|5459|5480.8|5459|5480.8|5459|0
1608609940000|2020-12-22 04:05:40|5478.8|5457|5478.8|5457|5478.8|5457|5478.8|5457|0
1608609970000|2020-12-22 04:06:10|5477.8|5456|5477.8|5456|5477.8|5456|5477.8|5456|0
1608610000000|2020-12-22 04:06:40|5478.1|5456.3|5478.1|5456.3|5478.1|5456.3|5478.1|5456.3|0
1608610030000|2020-12-22 04:07:10|5477.8|5456|5477.8|5456|5477.8|5456|5477.8|5456|0
1608610060000|2020-12-22 04:07:40|5476.8|5455|5476.8|5455|5476.8|5455|5476.8|5455|0
1608610090000|2020-12-22 04:08:10|5477.7|5455.9|5477.7|5455.9|5477.7|5455.9|5477.7|5455.9|0
1608610120000|2020-12-22 04:08:40|5476.9|5455.1|5476.9|5455.1|5476.9|5455.1|5476.9|5455.1|0
1608610150000|2020-12-22 04:09:10|5475.2|5453.4|5475.2|5453.4|5475.2|5453.4|5475.2|5453.4|0
1608610180000|2020-12-22 04:09:40|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|5474.6|5452.8|0
1608610210000|2020-12-22 04:10:10|5475.9|5454.1|5475.9|5454.1|5475.9|5454.1|5475.9|5454.1|0
1608610240000|2020-12-22 04:10:40|5476.6|5454.8|5476.6|5454.8|5476.6|5454.8|5476.6|5454.8|0
1608610270000|2020-12-22 04:11:10|5476|5454.2|5476|5454.2|5476|5454.2|5476|5454.2|0
1608610300000|2020-12-22 04:11:40|5476.2|5454.4|5476.2|5454.4|5476.2|5454.4|5476.2|5454.4|0
1608610330000|2020-12-22 04:12:10|5475.8|5454|5475.8|5454|5475.8|5454|5475.8|5454|0
1608610360000|2020-12-22 04:12:40|5474.9|5453.1|5474.9|5453.1|5474.9|5453.1|5474.9|5453.1|0
1608610390000|2020-12-22 04:13:10|5474|5452.2|5474|5452.2|5474|5452.2|5474|5452.2|0
1608610420000|2020-12-22 04:13:40|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1608610450000|2020-12-22 04:14:10|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|0
1608610480000|2020-12-22 04:14:40|5471.8|5450|5471.8|5450|5471.8|5450|5471.8|5450|0
1608610510000|2020-12-22 04:15:10|5470.8|5449|5470.8|5449|5470.8|5449|5470.8|5449|0
1608610540000|2020-12-22 04:15:40|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|5470.1|5448.3|0
1608610570000|2020-12-22 04:16:10|5470.7|5448.9|5470.7|5448.9|5470.7|5448.9|5470.7|5448.9|0
1608610600000|2020-12-22 04:16:40|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|5472.1|5450.3|0
1608610660000|2020-12-22 04:17:40|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|5470.4|5448.6|0
1608610690000|2020-12-22 04:18:10|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|0
1608610720000|2020-12-22 04:18:40|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|0
1608610750000|2020-12-22 04:19:10|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|5466.2|5444.4|0
1608610780000|2020-12-22 04:19:40|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|5465.5|5443.7|0
1608610810000|2020-12-22 04:20:10|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|5464.6|5442.8|0
1608610840000|2020-12-22 04:20:40|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1608610870000|2020-12-22 04:21:10|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|5464.5|5442.7|0
1608610900000|2020-12-22 04:21:40|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|5465.9|5444.1|0
1608610930000|2020-12-22 04:22:10|5464|5442.2|5464|5442.2|5464|5442.2|5464|5442.2|0
1608610960000|2020-12-22 04:22:40|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1608610990000|2020-12-22 04:23:10|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1608611020000|2020-12-22 04:23:40|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|0
1608611050000|2020-12-22 04:24:10|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|5463.7|5441.9|0
1608611110000|2020-12-22 04:25:10|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|5466.4|5444.6|0
1608611140000|2020-12-22 04:25:40|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|0
1608611170000|2020-12-22 04:26:10|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1608611200000|2020-12-22 04:26:40|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|5469.5|5447.7|0
1608611230000|2020-12-22 04:27:10|5469.4|5447.6|5469.4|5447.6|5469.4|5447.6|5469.4|5447.6|0
1608611260000|2020-12-22 04:27:40|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|5467.7|5445.9|0
1608611290000|2020-12-22 04:28:10|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|0
1608611320000|2020-12-22 04:28:40|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|0
1608611350000|2020-12-22 04:29:10|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|0
1608611380000|2020-12-22 04:29:40|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|5467.5|5445.7|0
1608611410000|2020-12-22 04:30:10|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|5467.4|5445.6|0
1608611440000|2020-12-22 04:30:40|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|0
1608611470000|2020-12-22 04:31:10|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|5469.1|5447.3|0
1608611500000|2020-12-22 04:31:40|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|5468.5|5446.7|0
1608611530000|2020-12-22 04:32:10|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1608611560000|2020-12-22 04:32:40|5466|5444.2|5466|5444.2|5466|5444.2|5466|5444.2|0
1608611590000|2020-12-22 04:33:10|5464.8|5443|5464.8|5443|5464.8|5443|5464.8|5443|0
1608611620000|2020-12-22 04:33:40|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|5463.4|5441.6|0
1608611650000|2020-12-22 04:34:10|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|0
1608611680000|2020-12-22 04:34:40|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|5462.6|5440.8|0
1608611710000|2020-12-22 04:35:10|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|5463.1|5441.3|0
1608611740000|2020-12-22 04:35:40|5462|5440.2|5462|5440.2|5462|5440.2|5462|5440.2|0
1608611770000|2020-12-22 04:36:10|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|5462.7|5440.9|0
1608611800000|2020-12-22 04:36:40|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|5463.3|5441.5|0
1608611830000|2020-12-22 04:37:10|5461.8|5440|5461.8|5440|5461.8|5440|5461.8|5440|0
1608611860000|2020-12-22 04:37:40|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1608611890000|2020-12-22 04:38:10|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|5463.5|5441.7|0
1608611950000|2020-12-22 04:39:10|5465.4|5443.6|5465.4|5443.6|5465.4|5443.6|5465.4|5443.6|0
1608611980000|2020-12-22 04:39:40|5467|5445.2|5467|5445.2|5467|5445.2|5467|5445.2|0
1608612010000|2020-12-22 04:40:10|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|5466.3|5444.5|0
1608612040000|2020-12-22 04:40:40|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|5465.7|5443.9|0
1608612070000|2020-12-22 04:41:10|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|5465.2|5443.4|0
1608612100000|2020-12-22 04:41:40|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|5464.2|5442.4|0
1608612130000|2020-12-22 04:42:10|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|5464.4|5442.6|0
1608612160000|2020-12-22 04:42:40|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|5462.1|5440.3|0
1608612190000|2020-12-22 04:43:10|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1608612220000|2020-12-22 04:43:40|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|5460.6|5438.8|0
1608612250000|2020-12-22 04:44:10|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|5460.9|5439.1|0
1608612280000|2020-12-22 04:44:40|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|5460.5|5438.7|0
1608612310000|2020-12-22 04:45:10|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|5460.7|5438.9|0
1608612340000|2020-12-22 04:45:40|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1608612370000|2020-12-22 04:46:10|5456.9|5435.1|5456.9|5435.1|5456.9|5435.1|5456.9|5435.1|0
1608612400000|2020-12-22 04:46:40|5457|5435.2|5457|5435.2|5457|5435.2|5457|5435.2|0
1608612430000|2020-12-22 04:47:10|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|5457.7|5435.9|0
1608612460000|2020-12-22 04:47:40|5459|5437.2|5459|5437.2|5459|5437.2|5459|5437.2|0
1608612490000|2020-12-22 04:48:10|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|5460.2|5438.4|0
1608612520000|2020-12-22 04:48:40|5460|5438.2|5460|5438.2|5460|5438.2|5460|5438.2|0
1608612550000|2020-12-22 04:49:10|5459.8|5438|5459.8|5438|5459.8|5438|5459.8|5438|0
1608612580000|2020-12-22 04:49:40|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|5461.5|5439.7|0
1608612610000|2020-12-22 04:50:10|5463.2|5441.4|5463.2|5441.4|5463.2|5441.4|5463.2|5441.4|0
1608612640000|2020-12-22 04:50:40|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|5468.7|5446.9|0
1608612670000|2020-12-22 04:51:10|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|5470.9|5449.1|0
1608612730000|2020-12-22 04:52:10|5471.8|5450|5471.8|5450|5471.8|5450|5471.8|5450|0
1608612760000|2020-12-22 04:52:40|5470|5448.2|5470|5448.2|5470|5448.2|5470|5448.2|0
1608612790000|2020-12-22 04:53:10|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|5468.1|5446.3|0
1608612820000|2020-12-22 04:53:40|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|5468.6|5446.8|0
1608612850000|2020-12-22 04:54:10|5469|5447.2|5469|5447.2|5469|5447.2|5469|5447.2|0
1608612880000|2020-12-22 04:54:40|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|5471.2|5449.4|0
1608612910000|2020-12-22 04:55:10|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|5471.4|5449.6|0
1608612940000|2020-12-22 04:55:40|5470.5|5448.7|5470.5|5448.7|5470.5|5448.7|5470.5|5448.7|0
1608612970000|2020-12-22 04:56:10|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|5472.7|5450.9|0
1608613000000|2020-12-22 04:56:40|5473|5451.2|5473|5451.2|5473|5451.2|5473|5451.2|0
1608613030000|2020-12-22 04:57:10|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|5471.6|5449.8|0
1608613060000|2020-12-22 04:57:40|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|5472.2|5450.4|0
1608613090000|2020-12-22 04:58:10|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|5469.3|5447.5|0
1608613120000|2020-12-22 04:58:40|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|5466.5|5444.7|0
1608613150000|2020-12-22 04:59:10|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|5464.9|5443.1|0
1608613180000|2020-12-22 04:59:40|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|5461.9|5440.1|0
1608678610000|2020-12-22 23:10:10|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1608678640000|2020-12-22 23:10:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1608678670000|2020-12-22 23:11:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608678700000|2020-12-22 23:11:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1608678730000|2020-12-22 23:12:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1608678760000|2020-12-22 23:12:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1608678790000|2020-12-22 23:13:10|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1608678820000|2020-12-22 23:13:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1608678850000|2020-12-22 23:14:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1608678880000|2020-12-22 23:14:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1608678940000|2020-12-22 23:15:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608678970000|2020-12-22 23:16:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1608679000000|2020-12-22 23:16:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1608679030000|2020-12-22 23:17:10|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1608679060000|2020-12-22 23:17:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1608679090000|2020-12-22 23:18:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1608679120000|2020-12-22 23:18:40|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1608679150000|2020-12-22 23:19:10|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1608679180000|2020-12-22 23:19:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608679210000|2020-12-22 23:20:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1608679240000|2020-12-22 23:20:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1608679270000|2020-12-22 23:21:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1608679300000|2020-12-22 23:21:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1608679330000|2020-12-22 23:22:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608679390000|2020-12-22 23:23:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608679420000|2020-12-22 23:23:40|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1608679450000|2020-12-22 23:24:10|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1608679480000|2020-12-22 23:24:40|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1608679510000|2020-12-22 23:25:10|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1608679540000|2020-12-22 23:25:40|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|0
1608679570000|2020-12-22 23:26:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1608679600000|2020-12-22 23:26:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1608679630000|2020-12-22 23:27:10|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1608679660000|2020-12-22 23:27:40|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1608679690000|2020-12-22 23:28:10|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1608679720000|2020-12-22 23:28:40|5524|5502|5524|5502|5524|5502|5524|5502|0
1608679750000|2020-12-22 23:29:10|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1608679780000|2020-12-22 23:29:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608679810000|2020-12-22 23:30:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1608679840000|2020-12-22 23:30:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1608679870000|2020-12-22 23:31:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1608679900000|2020-12-22 23:31:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608679930000|2020-12-22 23:32:10|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1608679960000|2020-12-22 23:32:40|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1608679990000|2020-12-22 23:33:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1608680020000|2020-12-22 23:33:40|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1608680050000|2020-12-22 23:34:10|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1608680080000|2020-12-22 23:34:40|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1608680110000|2020-12-22 23:35:10|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608680140000|2020-12-22 23:35:40|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1608680170000|2020-12-22 23:36:10|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1608680200000|2020-12-22 23:36:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608680230000|2020-12-22 23:37:10|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608680260000|2020-12-22 23:37:40|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1608680290000|2020-12-22 23:38:10|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1608680320000|2020-12-22 23:38:40|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1608680350000|2020-12-22 23:39:10|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1608680380000|2020-12-22 23:39:40|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|0
1608680410000|2020-12-22 23:40:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1608680440000|2020-12-22 23:40:40|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1608680470000|2020-12-22 23:41:10|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1608680500000|2020-12-22 23:41:40|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1608680530000|2020-12-22 23:42:10|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|0
1608680560000|2020-12-22 23:42:40|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|5530.3|5508.3|0
1608680590000|2020-12-22 23:43:10|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|5529.8|5507.8|0
1608680620000|2020-12-22 23:43:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1608680650000|2020-12-22 23:44:10|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1608680680000|2020-12-22 23:44:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1608680710000|2020-12-22 23:45:10|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1608680740000|2020-12-22 23:45:40|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1608680770000|2020-12-22 23:46:10|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|5528.9|5506.9|0
1608680800000|2020-12-22 23:46:40|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1608680830000|2020-12-22 23:47:10|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|5529.2|5507.2|0
1608680860000|2020-12-22 23:47:40|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1608680890000|2020-12-22 23:48:10|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1608680920000|2020-12-22 23:48:40|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|5530.5|5508.5|0
1608680950000|2020-12-22 23:49:10|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|5529.6|5507.6|0
1608681010000|2020-12-22 23:50:10|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|5529.3|5507.3|0
1608681040000|2020-12-22 23:50:40|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|0
1608681070000|2020-12-22 23:51:10|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|5528.1|5506.1|0
1608681100000|2020-12-22 23:51:40|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1608681130000|2020-12-22 23:52:10|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1608681160000|2020-12-22 23:52:40|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|5527.9|5505.9|0
1608681190000|2020-12-22 23:53:10|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1608681220000|2020-12-22 23:53:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1608681250000|2020-12-22 23:54:10|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1608681280000|2020-12-22 23:54:40|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1608681310000|2020-12-22 23:55:10|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1608681340000|2020-12-22 23:55:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1608681370000|2020-12-22 23:56:10|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|5526.4|5504.4|0
1608681400000|2020-12-22 23:56:40|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1608681430000|2020-12-22 23:57:10|5527|5505|5527|5505|5527|5505|5527|5505|0
1608681460000|2020-12-22 23:57:40|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|5526.8|5504.8|0
1608681490000|2020-12-22 23:58:10|5527|5505|5527|5505|5527|5505|5527|5505|0
1608681520000|2020-12-22 23:58:40|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1608681550000|2020-12-22 23:59:10|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|5527.2|5505.2|0
1608681610000|2020-12-23 00:00:10|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1608681640000|2020-12-23 00:00:40|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1608681670000|2020-12-23 00:01:10|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1608681700000|2020-12-23 00:01:40|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|5526.1|5504.1|0
1608681730000|2020-12-23 00:02:10|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1608681760000|2020-12-23 00:02:40|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1608681790000|2020-12-23 00:03:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1608681820000|2020-12-23 00:03:40|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|0
1608681850000|2020-12-23 00:04:10|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608681880000|2020-12-23 00:04:40|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608681910000|2020-12-23 00:05:10|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1608681940000|2020-12-23 00:05:40|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608681970000|2020-12-23 00:06:10|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1608682000000|2020-12-23 00:06:40|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1608682030000|2020-12-23 00:07:10|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1608682060000|2020-12-23 00:07:40|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1608682090000|2020-12-23 00:08:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1608682120000|2020-12-23 00:08:40|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1608682150000|2020-12-23 00:09:10|5524.4|5502.4|5524.4|5502.4|5524.4|5502.4|5524.4|5502.4|0
1608682180000|2020-12-23 00:09:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1608682210000|2020-12-23 00:10:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1608682240000|2020-12-23 00:10:40|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608682270000|2020-12-23 00:11:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1608682330000|2020-12-23 00:12:10|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1608682360000|2020-12-23 00:12:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1608682390000|2020-12-23 00:13:10|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1608682420000|2020-12-23 00:13:40|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1608682450000|2020-12-23 00:14:10|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|0
1608682480000|2020-12-23 00:14:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1608682510000|2020-12-23 00:15:10|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1608682540000|2020-12-23 00:15:40|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1608682570000|2020-12-23 00:16:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1608682600000|2020-12-23 00:16:40|5524|5502|5524|5502|5524|5502|5524|5502|0
1608682630000|2020-12-23 00:17:10|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|0
1608682660000|2020-12-23 00:17:40|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1608682690000|2020-12-23 00:18:10|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1608682720000|2020-12-23 00:18:40|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1608682750000|2020-12-23 00:19:10|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1608682780000|2020-12-23 00:19:40|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1608682810000|2020-12-23 00:20:10|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1608682840000|2020-12-23 00:20:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1608682870000|2020-12-23 00:21:10|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1608682900000|2020-12-23 00:21:40|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1608682930000|2020-12-23 00:22:10|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1608682960000|2020-12-23 00:22:40|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1608682990000|2020-12-23 00:23:10|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1608683020000|2020-12-23 00:23:40|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1608683050000|2020-12-23 00:24:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608683080000|2020-12-23 00:24:40|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1608683110000|2020-12-23 00:25:10|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608683140000|2020-12-23 00:25:40|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1608683170000|2020-12-23 00:26:10|5526|5504|5526|5504|5526|5504|5526|5504|0
1608683200000|2020-12-23 00:26:40|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1608683230000|2020-12-23 00:27:10|5526|5504|5526|5504|5526|5504|5526|5504|0
1608683260000|2020-12-23 00:27:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1608683290000|2020-12-23 00:28:10|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1608683320000|2020-12-23 00:28:40|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1608683350000|2020-12-23 00:29:10|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1608683380000|2020-12-23 00:29:40|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1608683410000|2020-12-23 00:30:10|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|0
1608683440000|2020-12-23 00:30:40|5523|5501|5523|5501|5523|5501|5523|5501|0
1608683470000|2020-12-23 00:31:10|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1608683500000|2020-12-23 00:31:40|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608683560000|2020-12-23 00:32:40|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1608683590000|2020-12-23 00:33:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608683620000|2020-12-23 00:33:40|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|0
1608683650000|2020-12-23 00:34:10|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608683680000|2020-12-23 00:34:40|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1608683740000|2020-12-23 00:35:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608683770000|2020-12-23 00:36:10|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1608683800000|2020-12-23 00:36:40|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608683830000|2020-12-23 00:37:10|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1608683860000|2020-12-23 00:37:40|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1608683890000|2020-12-23 00:38:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608683950000|2020-12-23 00:39:10|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608683980000|2020-12-23 00:39:40|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1608684010000|2020-12-23 00:40:10|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1608684040000|2020-12-23 00:40:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1608684070000|2020-12-23 00:41:10|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1608684100000|2020-12-23 00:41:40|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|5522.5|5500.5|0
1608684130000|2020-12-23 00:42:10|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608684160000|2020-12-23 00:42:40|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1608684190000|2020-12-23 00:43:10|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1608684220000|2020-12-23 00:43:40|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1608684250000|2020-12-23 00:44:10|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|0
1608684280000|2020-12-23 00:44:40|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1608684310000|2020-12-23 00:45:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608684340000|2020-12-23 00:45:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608684370000|2020-12-23 00:46:10|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608684400000|2020-12-23 00:46:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1608684460000|2020-12-23 00:47:40|5522|5500|5522|5500|5522|5500|5522|5500|0
1608684490000|2020-12-23 00:48:10|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1608684520000|2020-12-23 00:48:40|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1608684550000|2020-12-23 00:49:10|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1608684580000|2020-12-23 00:49:40|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1608684610000|2020-12-23 00:50:10|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1608684640000|2020-12-23 00:50:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1608684670000|2020-12-23 00:51:10|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1608684700000|2020-12-23 00:51:40|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|0
1608684730000|2020-12-23 00:52:10|5521|5499|5521|5499|5521|5499|5521|5499|0
1608684760000|2020-12-23 00:52:40|5518|5496|5518|5496|5518|5496|5518|5496|0
1608684790000|2020-12-23 00:53:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1608684820000|2020-12-23 00:53:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608684850000|2020-12-23 00:54:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608684880000|2020-12-23 00:54:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1608684910000|2020-12-23 00:55:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1608684940000|2020-12-23 00:55:40|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1608684970000|2020-12-23 00:56:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1608685000000|2020-12-23 00:56:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1608685030000|2020-12-23 00:57:10|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1608685060000|2020-12-23 00:57:40|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1608685090000|2020-12-23 00:58:10|5507|5485|5507|5485|5507|5485|5507|5485|0
1608685120000|2020-12-23 00:58:40|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1608685150000|2020-12-23 00:59:10|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1608685180000|2020-12-23 00:59:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1608685210000|2020-12-23 01:00:10|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1608685240000|2020-12-23 01:00:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1608685270000|2020-12-23 01:01:10|5498|5476|5498|5476|5498|5476|5498|5476|0
1608685300000|2020-12-23 01:01:40|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1608685330000|2020-12-23 01:02:10|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1608685360000|2020-12-23 01:02:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1608685390000|2020-12-23 01:03:10|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1608685420000|2020-12-23 01:03:40|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1608685450000|2020-12-23 01:04:10|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1608685480000|2020-12-23 01:04:40|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1608685510000|2020-12-23 01:05:10|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1608685540000|2020-12-23 01:05:40|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1608685570000|2020-12-23 01:06:10|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1608685600000|2020-12-23 01:06:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1608685630000|2020-12-23 01:07:10|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1608685660000|2020-12-23 01:07:40|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1608685690000|2020-12-23 01:08:10|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1608685720000|2020-12-23 01:08:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1608685750000|2020-12-23 01:09:10|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1608685780000|2020-12-23 01:09:40|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1608685810000|2020-12-23 01:10:10|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1608685840000|2020-12-23 01:10:40|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1608685870000|2020-12-23 01:11:10|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1608685900000|2020-12-23 01:11:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1608685930000|2020-12-23 01:12:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1608685960000|2020-12-23 01:12:40|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1608685990000|2020-12-23 01:13:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1608686020000|2020-12-23 01:13:40|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1608686050000|2020-12-23 01:14:10|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1608686080000|2020-12-23 01:14:40|5510|5488|5510|5488|5510|5488|5510|5488|0
1608686110000|2020-12-23 01:15:10|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1608686140000|2020-12-23 01:15:40|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1608686170000|2020-12-23 01:16:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608686200000|2020-12-23 01:16:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1608686230000|2020-12-23 01:17:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1608686260000|2020-12-23 01:17:40|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1608686290000|2020-12-23 01:18:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608686320000|2020-12-23 01:18:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1608686350000|2020-12-23 01:19:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608686380000|2020-12-23 01:19:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1608686410000|2020-12-23 01:20:10|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1608686440000|2020-12-23 01:20:40|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1608686470000|2020-12-23 01:21:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608686500000|2020-12-23 01:21:40|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1608686530000|2020-12-23 01:22:10|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1608686560000|2020-12-23 01:22:40|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1608686590000|2020-12-23 01:23:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608686620000|2020-12-23 01:23:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1608686650000|2020-12-23 01:24:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608686680000|2020-12-23 01:24:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1608686710000|2020-12-23 01:25:10|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1608686740000|2020-12-23 01:25:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1608686770000|2020-12-23 01:26:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1608686800000|2020-12-23 01:26:40|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1608686830000|2020-12-23 01:27:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1608686860000|2020-12-23 01:27:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608686890000|2020-12-23 01:28:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1608686920000|2020-12-23 01:28:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1608686950000|2020-12-23 01:29:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608687010000|2020-12-23 01:30:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1608687040000|2020-12-23 01:30:40|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1608687070000|2020-12-23 01:31:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608687100000|2020-12-23 01:31:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1608687130000|2020-12-23 01:32:10|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1608687160000|2020-12-23 01:32:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1608687190000|2020-12-23 01:33:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608687220000|2020-12-23 01:33:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1608687250000|2020-12-23 01:34:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1608687280000|2020-12-23 01:34:40|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1608687310000|2020-12-23 01:35:10|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1608687340000|2020-12-23 01:35:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1608687370000|2020-12-23 01:36:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1608687400000|2020-12-23 01:36:40|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1608687430000|2020-12-23 01:37:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1608687460000|2020-12-23 01:37:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1608687490000|2020-12-23 01:38:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608687520000|2020-12-23 01:38:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1608687550000|2020-12-23 01:39:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608687580000|2020-12-23 01:39:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608687610000|2020-12-23 01:40:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1608687640000|2020-12-23 01:40:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1608687670000|2020-12-23 01:41:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1608687700000|2020-12-23 01:41:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608687730000|2020-12-23 01:42:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1608687760000|2020-12-23 01:42:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608687790000|2020-12-23 01:43:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1608687820000|2020-12-23 01:43:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1608687850000|2020-12-23 01:44:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1608687880000|2020-12-23 01:44:40|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1608687910000|2020-12-23 01:45:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608687940000|2020-12-23 01:45:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1608687970000|2020-12-23 01:46:10|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1608688000000|2020-12-23 01:46:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608688030000|2020-12-23 01:47:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1608688060000|2020-12-23 01:47:40|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1608688090000|2020-12-23 01:48:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1608688120000|2020-12-23 01:48:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1608688150000|2020-12-23 01:49:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1608688180000|2020-12-23 01:49:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1608688210000|2020-12-23 01:50:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1608688240000|2020-12-23 01:50:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1608688270000|2020-12-23 01:51:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1608688300000|2020-12-23 01:51:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1608688330000|2020-12-23 01:52:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1608688360000|2020-12-23 01:52:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1608688420000|2020-12-23 01:53:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1608688450000|2020-12-23 01:54:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1608688480000|2020-12-23 01:54:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1608688540000|2020-12-23 01:55:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1608688570000|2020-12-23 01:56:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608688600000|2020-12-23 01:56:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1608688630000|2020-12-23 01:57:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608688660000|2020-12-23 01:57:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1608688690000|2020-12-23 01:58:10|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1608688720000|2020-12-23 01:58:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1608688750000|2020-12-23 01:59:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1608688780000|2020-12-23 01:59:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1608688810000|2020-12-23 02:00:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608688840000|2020-12-23 02:00:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1608688870000|2020-12-23 02:01:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608688900000|2020-12-23 02:01:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608688930000|2020-12-23 02:02:10|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1608688960000|2020-12-23 02:02:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1608688990000|2020-12-23 02:03:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1608689020000|2020-12-23 02:03:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1608689050000|2020-12-23 02:04:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608689080000|2020-12-23 02:04:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1608689110000|2020-12-23 02:05:10|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1608689140000|2020-12-23 02:05:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1608689170000|2020-12-23 02:06:10|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1608689200000|2020-12-23 02:06:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1608689230000|2020-12-23 02:07:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1608689260000|2020-12-23 02:07:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1608689290000|2020-12-23 02:08:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1608689320000|2020-12-23 02:08:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1608689350000|2020-12-23 02:09:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1608689380000|2020-12-23 02:09:40|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1608689410000|2020-12-23 02:10:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1608689440000|2020-12-23 02:10:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608689470000|2020-12-23 02:11:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1608689500000|2020-12-23 02:11:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1608689530000|2020-12-23 02:12:10|5511|5489|5511|5489|5511|5489|5511|5489|0
1608689560000|2020-12-23 02:12:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1608689590000|2020-12-23 02:13:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1608689650000|2020-12-23 02:14:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1608689680000|2020-12-23 02:14:40|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1608689710000|2020-12-23 02:15:10|5509|5487|5509|5487|5509|5487|5509|5487|0
1608689740000|2020-12-23 02:15:40|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1608689770000|2020-12-23 02:16:10|5510|5488|5510|5488|5510|5488|5510|5488|0
1608689800000|2020-12-23 02:16:40|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1608689830000|2020-12-23 02:17:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608689860000|2020-12-23 02:17:40|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1608689890000|2020-12-23 02:18:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1608689920000|2020-12-23 02:18:40|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1608689950000|2020-12-23 02:19:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1608689980000|2020-12-23 02:19:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1608690010000|2020-12-23 02:20:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608690040000|2020-12-23 02:20:40|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1608690070000|2020-12-23 02:21:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1608690100000|2020-12-23 02:21:40|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1608690130000|2020-12-23 02:22:10|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1608690160000|2020-12-23 02:22:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1608690190000|2020-12-23 02:23:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1608690220000|2020-12-23 02:23:40|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1608690280000|2020-12-23 02:24:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1608690310000|2020-12-23 02:25:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608690340000|2020-12-23 02:25:40|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1608690370000|2020-12-23 02:26:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608690400000|2020-12-23 02:26:40|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1608690430000|2020-12-23 02:27:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1608690460000|2020-12-23 02:27:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608690490000|2020-12-23 02:28:10|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1608690520000|2020-12-23 02:28:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1608690550000|2020-12-23 02:29:10|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1608690580000|2020-12-23 02:29:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1608690610000|2020-12-23 02:30:10|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1608690640000|2020-12-23 02:30:40|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1608690670000|2020-12-23 02:31:10|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|5509.6|5487.6|0
1608690700000|2020-12-23 02:31:40|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1608690730000|2020-12-23 02:32:10|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1608690760000|2020-12-23 02:32:40|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1608690790000|2020-12-23 02:33:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1608690820000|2020-12-23 02:33:40|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1608690850000|2020-12-23 02:34:10|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1608690880000|2020-12-23 02:34:40|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1608690910000|2020-12-23 02:35:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1608690940000|2020-12-23 02:35:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608690970000|2020-12-23 02:36:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1608691000000|2020-12-23 02:36:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608691030000|2020-12-23 02:37:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608691060000|2020-12-23 02:37:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1608691090000|2020-12-23 02:38:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608691120000|2020-12-23 02:38:40|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1608691150000|2020-12-23 02:39:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1608691180000|2020-12-23 02:39:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1608691210000|2020-12-23 02:40:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1608691240000|2020-12-23 02:40:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1608691270000|2020-12-23 02:41:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1608691300000|2020-12-23 02:41:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1608691330000|2020-12-23 02:42:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1608691360000|2020-12-23 02:42:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1608691390000|2020-12-23 02:43:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1608691420000|2020-12-23 02:43:40|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1608691450000|2020-12-23 02:44:10|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1608691480000|2020-12-23 02:44:40|5512|5490|5512|5490|5512|5490|5512|5490|0
1608691510000|2020-12-23 02:45:10|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1608691540000|2020-12-23 02:45:40|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1608691570000|2020-12-23 02:46:10|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1608691600000|2020-12-23 02:46:40|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1608691660000|2020-12-23 02:47:40|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1608691690000|2020-12-23 02:48:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1608691720000|2020-12-23 02:48:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1608691750000|2020-12-23 02:49:10|5511|5489|5511|5489|5511|5489|5511|5489|0
1608691780000|2020-12-23 02:49:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1608691810000|2020-12-23 02:50:10|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1608691840000|2020-12-23 02:50:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608691870000|2020-12-23 02:51:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1608691900000|2020-12-23 02:51:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608691930000|2020-12-23 02:52:10|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1608691960000|2020-12-23 02:52:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608691990000|2020-12-23 02:53:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1608692020000|2020-12-23 02:53:40|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1608692050000|2020-12-23 02:54:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1608692110000|2020-12-23 02:55:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1608692140000|2020-12-23 02:55:40|5514|5492|5514|5492|5514|5492|5514|5492|0
1608692170000|2020-12-23 02:56:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608692200000|2020-12-23 02:56:40|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1608692230000|2020-12-23 02:57:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608692260000|2020-12-23 02:57:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1608692290000|2020-12-23 02:58:10|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1608692320000|2020-12-23 02:58:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608692350000|2020-12-23 02:59:10|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1608692380000|2020-12-23 02:59:40|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1608692410000|2020-12-23 03:00:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1608692440000|2020-12-23 03:00:40|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|5510.6|5488.6|0
1608692470000|2020-12-23 03:01:10|5510|5488|5510|5488|5510|5488|5510|5488|0
1608692500000|2020-12-23 03:01:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1608692530000|2020-12-23 03:02:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1608692560000|2020-12-23 03:02:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1608692590000|2020-12-23 03:03:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1608692620000|2020-12-23 03:03:40|5511|5489|5511|5489|5511|5489|5511|5489|0
1608692650000|2020-12-23 03:04:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1608692680000|2020-12-23 03:04:40|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1608692710000|2020-12-23 03:05:10|5511|5489|5511|5489|5511|5489|5511|5489|0
1608692740000|2020-12-23 03:05:40|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1608692770000|2020-12-23 03:06:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1608692800000|2020-12-23 03:06:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1608692830000|2020-12-23 03:07:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1608692860000|2020-12-23 03:07:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1608692890000|2020-12-23 03:08:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608692950000|2020-12-23 03:09:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1608692980000|2020-12-23 03:09:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1608693010000|2020-12-23 03:10:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1608693040000|2020-12-23 03:10:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1608693070000|2020-12-23 03:11:10|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1608693100000|2020-12-23 03:11:40|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1608693130000|2020-12-23 03:12:10|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1608693160000|2020-12-23 03:12:40|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1608693220000|2020-12-23 03:13:40|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1608693250000|2020-12-23 03:14:10|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1608693280000|2020-12-23 03:14:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1608693310000|2020-12-23 03:15:10|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1608693340000|2020-12-23 03:15:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608693370000|2020-12-23 03:16:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1608693400000|2020-12-23 03:16:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1608693460000|2020-12-23 03:17:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1608693520000|2020-12-23 03:18:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1608693550000|2020-12-23 03:19:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1608693580000|2020-12-23 03:19:40|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1608693640000|2020-12-23 03:20:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1608693670000|2020-12-23 03:21:10|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1608693700000|2020-12-23 03:21:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1608693730000|2020-12-23 03:22:10|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1608693760000|2020-12-23 03:22:40|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1608693790000|2020-12-23 03:23:10|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1608693820000|2020-12-23 03:23:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1608693850000|2020-12-23 03:24:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1608693880000|2020-12-23 03:24:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608693910000|2020-12-23 03:25:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1608693940000|2020-12-23 03:25:40|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1608693970000|2020-12-23 03:26:10|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1608694000000|2020-12-23 03:26:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1608694030000|2020-12-23 03:27:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608694060000|2020-12-23 03:27:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1608694090000|2020-12-23 03:28:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608694120000|2020-12-23 03:28:40|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1608694150000|2020-12-23 03:29:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608694180000|2020-12-23 03:29:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1608694210000|2020-12-23 03:30:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1608694240000|2020-12-23 03:30:40|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1608694270000|2020-12-23 03:31:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1608694300000|2020-12-23 03:31:40|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1608694330000|2020-12-23 03:32:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608694360000|2020-12-23 03:32:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1608694390000|2020-12-23 03:33:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1608694420000|2020-12-23 03:33:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608694450000|2020-12-23 03:34:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1608694480000|2020-12-23 03:34:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1608694510000|2020-12-23 03:35:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1608694540000|2020-12-23 03:35:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1608694570000|2020-12-23 03:36:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1608694600000|2020-12-23 03:36:40|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1608694690000|2020-12-23 03:38:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608694720000|2020-12-23 03:38:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1608694750000|2020-12-23 03:39:10|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1608694780000|2020-12-23 03:39:40|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608694810000|2020-12-23 03:40:10|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1608694870000|2020-12-23 03:41:10|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1608694900000|2020-12-23 03:41:40|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1608694930000|2020-12-23 03:42:10|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|5518.8|5496.8|0
1608694960000|2020-12-23 03:42:40|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1608694990000|2020-12-23 03:43:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1608695020000|2020-12-23 03:43:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1608695050000|2020-12-23 03:44:10|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|0
1608695080000|2020-12-23 03:44:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1608695110000|2020-12-23 03:45:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1608695140000|2020-12-23 03:45:40|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1608695170000|2020-12-23 03:46:10|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1608695200000|2020-12-23 03:46:40|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1608695230000|2020-12-23 03:47:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1608695260000|2020-12-23 03:47:40|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1608695290000|2020-12-23 03:48:10|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1608695320000|2020-12-23 03:48:40|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|5519.1|5497.1|0
1608695350000|2020-12-23 03:49:10|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1608695380000|2020-12-23 03:49:40|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|5520.9|5498.9|0
1608695410000|2020-12-23 03:50:10|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|5520.6|5498.6|0
1608695440000|2020-12-23 03:50:40|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|0
1608695470000|2020-12-23 03:51:10|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1608695500000|2020-12-23 03:51:40|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1608695530000|2020-12-23 03:52:10|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1608695560000|2020-12-23 03:52:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1608695590000|2020-12-23 03:53:10|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1608695620000|2020-12-23 03:53:40|5519|5497|5519|5497|5519|5497|5519|5497|0
1608695650000|2020-12-23 03:54:10|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1608695680000|2020-12-23 03:54:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1608695710000|2020-12-23 03:55:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1608695740000|2020-12-23 03:55:40|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1608695770000|2020-12-23 03:56:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608695800000|2020-12-23 03:56:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608695830000|2020-12-23 03:57:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608695890000|2020-12-23 03:58:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1608695920000|2020-12-23 03:58:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1608695950000|2020-12-23 03:59:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1608695980000|2020-12-23 03:59:40|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1608696010000|2020-12-23 04:00:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1608696040000|2020-12-23 04:00:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1608696100000|2020-12-23 04:01:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608696130000|2020-12-23 04:02:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1608696160000|2020-12-23 04:02:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1608696190000|2020-12-23 04:03:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608696220000|2020-12-23 04:03:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1608696250000|2020-12-23 04:04:10|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1608696280000|2020-12-23 04:04:40|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1608696310000|2020-12-23 04:05:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1608696340000|2020-12-23 04:05:40|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1608696370000|2020-12-23 04:06:10|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1608696400000|2020-12-23 04:06:40|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1608696430000|2020-12-23 04:07:10|5517|5495|5517|5495|5517|5495|5517|5495|0
1608696460000|2020-12-23 04:07:40|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1608696490000|2020-12-23 04:08:10|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|5520.4|5498.4|0
1608696520000|2020-12-23 04:08:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608696550000|2020-12-23 04:09:10|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1608696580000|2020-12-23 04:09:40|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|5522.9|5500.9|0
1608696610000|2020-12-23 04:10:10|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|0
1608696640000|2020-12-23 04:10:40|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|5524.2|5502.2|0
1608696670000|2020-12-23 04:11:10|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|0
1608696700000|2020-12-23 04:11:40|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|0
1608696730000|2020-12-23 04:12:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1608696760000|2020-12-23 04:12:40|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1608696790000|2020-12-23 04:13:10|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|5521.6|5499.6|0
1608696820000|2020-12-23 04:13:40|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1608696850000|2020-12-23 04:14:10|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|5520.7|5498.7|0
1608696880000|2020-12-23 04:14:40|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|0
1608696910000|2020-12-23 04:15:10|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|5521.5|5499.5|0
1608696940000|2020-12-23 04:15:40|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1608696970000|2020-12-23 04:16:10|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1608697000000|2020-12-23 04:16:40|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|5518.2|5496.2|0
1608697030000|2020-12-23 04:17:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1608697060000|2020-12-23 04:17:40|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1608697090000|2020-12-23 04:18:10|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1608697120000|2020-12-23 04:18:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1608697150000|2020-12-23 04:19:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1608697180000|2020-12-23 04:19:40|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1608697210000|2020-12-23 04:20:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1608697240000|2020-12-23 04:20:40|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1608697270000|2020-12-23 04:21:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1608697300000|2020-12-23 04:21:40|5510|5488|5510|5488|5510|5488|5510|5488|0
1608697330000|2020-12-23 04:22:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1608697360000|2020-12-23 04:22:40|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|5507.8|5485.8|0
1608697390000|2020-12-23 04:23:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1608697420000|2020-12-23 04:23:40|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1608697450000|2020-12-23 04:24:10|5507|5485|5507|5485|5507|5485|5507|5485|0
1608697480000|2020-12-23 04:24:40|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1608697510000|2020-12-23 04:25:10|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1608697540000|2020-12-23 04:25:40|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1608697570000|2020-12-23 04:26:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1608697600000|2020-12-23 04:26:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1608697630000|2020-12-23 04:27:10|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1608697660000|2020-12-23 04:27:40|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1608697690000|2020-12-23 04:28:10|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1608697720000|2020-12-23 04:28:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1608697750000|2020-12-23 04:29:10|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1608697780000|2020-12-23 04:29:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1608697810000|2020-12-23 04:30:10|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1608697840000|2020-12-23 04:30:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1608697870000|2020-12-23 04:31:10|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1608697900000|2020-12-23 04:31:40|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1608697930000|2020-12-23 04:32:10|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1608697960000|2020-12-23 04:32:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1608697990000|2020-12-23 04:33:10|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1608698020000|2020-12-23 04:33:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1608698050000|2020-12-23 04:34:10|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1608698080000|2020-12-23 04:34:40|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1608698110000|2020-12-23 04:35:10|5505|5483|5505|5483|5505|5483|5505|5483|0
1608698140000|2020-12-23 04:35:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1608698170000|2020-12-23 04:36:10|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1608698200000|2020-12-23 04:36:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1608698230000|2020-12-23 04:37:10|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1608698260000|2020-12-23 04:37:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1608698290000|2020-12-23 04:38:10|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1608698320000|2020-12-23 04:38:40|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1608698350000|2020-12-23 04:39:10|5505|5483|5505|5483|5505|5483|5505|5483|0
1608698380000|2020-12-23 04:39:40|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1608698410000|2020-12-23 04:40:10|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1608698440000|2020-12-23 04:40:40|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|5509.3|5487.3|0
1608698470000|2020-12-23 04:41:10|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1608698500000|2020-12-23 04:41:40|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1608698530000|2020-12-23 04:42:10|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1608698560000|2020-12-23 04:42:40|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1608698590000|2020-12-23 04:43:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1608698620000|2020-12-23 04:43:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1608698650000|2020-12-23 04:44:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1608698680000|2020-12-23 04:44:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1608698710000|2020-12-23 04:45:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1608698740000|2020-12-23 04:45:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1608698770000|2020-12-23 04:46:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1608698800000|2020-12-23 04:46:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1608698830000|2020-12-23 04:47:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1608698860000|2020-12-23 04:47:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1608698890000|2020-12-23 04:48:10|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608698920000|2020-12-23 04:48:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1608698950000|2020-12-23 04:49:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1608698980000|2020-12-23 04:49:40|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1608699010000|2020-12-23 04:50:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1608699040000|2020-12-23 04:50:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1608699070000|2020-12-23 04:51:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1608699100000|2020-12-23 04:51:40|5517|5495|5517|5495|5517|5495|5517|5495|0
1608699130000|2020-12-23 04:52:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1608699160000|2020-12-23 04:52:40|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|5518.3|5496.3|0
1608699190000|2020-12-23 04:53:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1608699220000|2020-12-23 04:53:40|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1608699250000|2020-12-23 04:54:10|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1608699280000|2020-12-23 04:54:40|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1608699310000|2020-12-23 04:55:10|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|0
1608699370000|2020-12-23 04:56:10|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|0
1608699400000|2020-12-23 04:56:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1608699430000|2020-12-23 04:57:10|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1608699460000|2020-12-23 04:57:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1608699490000|2020-12-23 04:58:10|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1608699520000|2020-12-23 04:58:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1608699550000|2020-12-23 04:59:10|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1608699580000|2020-12-23 04:59:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1608765010000|2020-12-23 23:10:10|5574|5551.8|5574|5551.8|5574|5551.8|5574|5551.8|0
1608765040000|2020-12-23 23:10:40|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1608765070000|2020-12-23 23:11:10|5571.2|5549|5571.2|5549|5571.2|5549|5571.2|5549|0
1608765100000|2020-12-23 23:11:40|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|0
1608765130000|2020-12-23 23:12:10|5577.2|5555|5577.2|5555|5577.2|5555|5577.2|5555|0
1608765160000|2020-12-23 23:12:40|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1608765190000|2020-12-23 23:13:10|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1608765220000|2020-12-23 23:13:40|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1608765250000|2020-12-23 23:14:10|5578.2|5556|5578.2|5556|5578.2|5556|5578.2|5556|0
1608765280000|2020-12-23 23:14:40|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|5577.9|5555.7|0
1608765340000|2020-12-23 23:15:40|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|0
1608765370000|2020-12-23 23:16:10|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1608765400000|2020-12-23 23:16:40|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1608765430000|2020-12-23 23:17:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1608765460000|2020-12-23 23:17:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1608765490000|2020-12-23 23:18:10|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1608765520000|2020-12-23 23:18:40|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1608765550000|2020-12-23 23:19:10|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1608765580000|2020-12-23 23:19:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1608765610000|2020-12-23 23:20:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1608765640000|2020-12-23 23:20:40|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1608765670000|2020-12-23 23:21:10|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|0
1608765700000|2020-12-23 23:21:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1608765730000|2020-12-23 23:22:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1608765760000|2020-12-23 23:22:40|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1608765790000|2020-12-23 23:23:10|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1608765820000|2020-12-23 23:23:40|5569|5546.8|5569|5546.8|5569|5546.8|5569|5546.8|0
1608765850000|2020-12-23 23:24:10|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1608765880000|2020-12-23 23:24:40|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1608765910000|2020-12-23 23:25:10|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1608765940000|2020-12-23 23:25:40|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1608765970000|2020-12-23 23:26:10|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1608766000000|2020-12-23 23:26:40|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1608766030000|2020-12-23 23:27:10|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1608766060000|2020-12-23 23:27:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1608766090000|2020-12-23 23:28:10|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1608766120000|2020-12-23 23:28:40|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1608766150000|2020-12-23 23:29:10|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1608766180000|2020-12-23 23:29:40|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1608766210000|2020-12-23 23:30:10|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1608766240000|2020-12-23 23:30:40|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1608766270000|2020-12-23 23:31:10|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1608766300000|2020-12-23 23:31:40|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|5570.7|5548.5|0
1608766330000|2020-12-23 23:32:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1608766360000|2020-12-23 23:32:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1608766390000|2020-12-23 23:33:10|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1608766420000|2020-12-23 23:33:40|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1608766450000|2020-12-23 23:34:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1608766480000|2020-12-23 23:34:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1608766510000|2020-12-23 23:35:10|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1608766540000|2020-12-23 23:35:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1608766570000|2020-12-23 23:36:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1608766600000|2020-12-23 23:36:40|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|5561.7|5539.5|0
1608766630000|2020-12-23 23:37:10|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1608766660000|2020-12-23 23:37:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1608766690000|2020-12-23 23:38:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1608766720000|2020-12-23 23:38:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1608766750000|2020-12-23 23:39:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1608766780000|2020-12-23 23:39:40|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1608766840000|2020-12-23 23:40:40|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1608766870000|2020-12-23 23:41:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1608766900000|2020-12-23 23:41:40|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1608766930000|2020-12-23 23:42:10|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1608766960000|2020-12-23 23:42:40|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1608766990000|2020-12-23 23:43:10|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|5558.1|5535.9|0
1608767020000|2020-12-23 23:43:40|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1608767050000|2020-12-23 23:44:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1608767080000|2020-12-23 23:44:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1608767110000|2020-12-23 23:45:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1608767140000|2020-12-23 23:45:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1608767170000|2020-12-23 23:46:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1608767200000|2020-12-23 23:46:40|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1608767230000|2020-12-23 23:47:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1608767260000|2020-12-23 23:47:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1608767290000|2020-12-23 23:48:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1608767320000|2020-12-23 23:48:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608767350000|2020-12-23 23:49:10|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608767380000|2020-12-23 23:49:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1608767410000|2020-12-23 23:50:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1608767440000|2020-12-23 23:50:40|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1608767470000|2020-12-23 23:51:10|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1608767500000|2020-12-23 23:51:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1608767530000|2020-12-23 23:52:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1608767560000|2020-12-23 23:52:40|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1608767590000|2020-12-23 23:53:10|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1608767620000|2020-12-23 23:53:40|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1608767650000|2020-12-23 23:54:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1608767680000|2020-12-23 23:54:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1608767710000|2020-12-23 23:55:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1608767740000|2020-12-23 23:55:40|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1608767770000|2020-12-23 23:56:10|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1608767800000|2020-12-23 23:56:40|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1608767830000|2020-12-23 23:57:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1608767860000|2020-12-23 23:57:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608767890000|2020-12-23 23:58:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1608767920000|2020-12-23 23:58:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1608767950000|2020-12-23 23:59:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1608767980000|2020-12-23 23:59:40|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1608768010000|2020-12-24 00:00:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1608768040000|2020-12-24 00:00:40|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1608768070000|2020-12-24 00:01:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1608768100000|2020-12-24 00:01:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1608768130000|2020-12-24 00:02:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1608768160000|2020-12-24 00:02:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1608768190000|2020-12-24 00:03:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1608768220000|2020-12-24 00:03:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1608768250000|2020-12-24 00:04:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1608768280000|2020-12-24 00:04:40|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1608768310000|2020-12-24 00:05:10|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1608768340000|2020-12-24 00:05:40|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1608768370000|2020-12-24 00:06:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1608768400000|2020-12-24 00:06:40|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1608768430000|2020-12-24 00:07:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1608768460000|2020-12-24 00:07:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1608768520000|2020-12-24 00:08:40|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1608768550000|2020-12-24 00:09:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1608768580000|2020-12-24 00:09:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1608768610000|2020-12-24 00:10:10|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1608768640000|2020-12-24 00:10:40|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1608768670000|2020-12-24 00:11:10|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1608768700000|2020-12-24 00:11:40|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1608768730000|2020-12-24 00:12:10|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1608768760000|2020-12-24 00:12:40|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|5557.4|5535.2|0
1608768790000|2020-12-24 00:13:10|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1608768820000|2020-12-24 00:13:40|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1608768850000|2020-12-24 00:14:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1608768880000|2020-12-24 00:14:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608768910000|2020-12-24 00:15:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1608768940000|2020-12-24 00:15:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1608768970000|2020-12-24 00:16:10|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1608769000000|2020-12-24 00:16:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1608769030000|2020-12-24 00:17:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1608769060000|2020-12-24 00:17:40|5547.2|5525|5547.2|5525|5547.2|5525|5547.2|5525|0
1608769090000|2020-12-24 00:18:10|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1608769120000|2020-12-24 00:18:40|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1608769150000|2020-12-24 00:19:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1608769180000|2020-12-24 00:19:40|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1608769210000|2020-12-24 00:20:10|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1608769240000|2020-12-24 00:20:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1608769270000|2020-12-24 00:21:10|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1608769300000|2020-12-24 00:21:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1608769330000|2020-12-24 00:22:10|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1608769360000|2020-12-24 00:22:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1608769420000|2020-12-24 00:23:40|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1608769450000|2020-12-24 00:24:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1608769480000|2020-12-24 00:24:40|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1608769510000|2020-12-24 00:25:10|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1608769540000|2020-12-24 00:25:40|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1608769570000|2020-12-24 00:26:10|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|5547.3|5525.1|0
1608769600000|2020-12-24 00:26:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608769630000|2020-12-24 00:27:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1608769660000|2020-12-24 00:27:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608769690000|2020-12-24 00:28:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1608769750000|2020-12-24 00:29:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608769780000|2020-12-24 00:29:40|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1608769810000|2020-12-24 00:30:10|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1608769870000|2020-12-24 00:31:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1608769900000|2020-12-24 00:31:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1608769930000|2020-12-24 00:32:10|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1608769960000|2020-12-24 00:32:40|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1608769990000|2020-12-24 00:33:10|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1608770020000|2020-12-24 00:33:40|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1608770050000|2020-12-24 00:34:10|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1608770080000|2020-12-24 00:34:40|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1608770110000|2020-12-24 00:35:10|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|5545.6|5523.4|0
1608770140000|2020-12-24 00:35:40|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1608770170000|2020-12-24 00:36:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1608770200000|2020-12-24 00:36:40|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1608770260000|2020-12-24 00:37:40|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|5546.5|5524.3|0
1608770290000|2020-12-24 00:38:10|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|5546.8|5524.6|0
1608770320000|2020-12-24 00:38:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1608770350000|2020-12-24 00:39:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1608770410000|2020-12-24 00:40:10|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1608770440000|2020-12-24 00:40:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1608770470000|2020-12-24 00:41:10|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1608770500000|2020-12-24 00:41:40|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1608770530000|2020-12-24 00:42:10|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|5544.8|5522.6|0
1608770560000|2020-12-24 00:42:40|5543.2|5521|5543.2|5521|5543.2|5521|5543.2|5521|0
1608770620000|2020-12-24 00:43:40|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|5544.4|5522.2|0
1608770650000|2020-12-24 00:44:10|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|5544.9|5522.7|0
1608770680000|2020-12-24 00:44:40|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1608770710000|2020-12-24 00:45:10|5545.2|5523|5545.2|5523|5545.2|5523|5545.2|5523|0
1608770740000|2020-12-24 00:45:40|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1608770770000|2020-12-24 00:46:10|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1608770800000|2020-12-24 00:46:40|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1608770830000|2020-12-24 00:47:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1608770860000|2020-12-24 00:47:40|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1608770890000|2020-12-24 00:48:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1608770920000|2020-12-24 00:48:40|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1608770950000|2020-12-24 00:49:10|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1608770980000|2020-12-24 00:49:40|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1608771010000|2020-12-24 00:50:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1608771040000|2020-12-24 00:50:40|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1608771070000|2020-12-24 00:51:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1608771100000|2020-12-24 00:51:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1608771130000|2020-12-24 00:52:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1608771160000|2020-12-24 00:52:40|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1608771190000|2020-12-24 00:53:10|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|5548.5|5526.3|0
1608771220000|2020-12-24 00:53:40|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1608771250000|2020-12-24 00:54:10|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1608771280000|2020-12-24 00:54:40|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1608771310000|2020-12-24 00:55:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1608771340000|2020-12-24 00:55:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1608771370000|2020-12-24 00:56:10|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1608771400000|2020-12-24 00:56:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1608771430000|2020-12-24 00:57:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608771460000|2020-12-24 00:57:40|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1608771490000|2020-12-24 00:58:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1608771520000|2020-12-24 00:58:40|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|5548.6|5526.4|0
1608771550000|2020-12-24 00:59:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1608771580000|2020-12-24 00:59:40|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1608771610000|2020-12-24 01:00:10|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|5547.8|5525.6|0
1608771640000|2020-12-24 01:00:40|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1608771670000|2020-12-24 01:01:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1608771700000|2020-12-24 01:01:40|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|5549.4|5527.2|0
1608771730000|2020-12-24 01:02:10|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1608771760000|2020-12-24 01:02:40|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1608771790000|2020-12-24 01:03:10|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|5548.7|5526.5|0
1608771820000|2020-12-24 01:03:40|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|5549.1|5526.9|0
1608771850000|2020-12-24 01:04:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608771880000|2020-12-24 01:04:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608771910000|2020-12-24 01:05:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608772000000|2020-12-24 01:06:40|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1608772030000|2020-12-24 01:07:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608772120000|2020-12-24 01:08:40|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1608772150000|2020-12-24 01:09:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1608772180000|2020-12-24 01:09:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1608772210000|2020-12-24 01:10:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1608772240000|2020-12-24 01:10:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1608772270000|2020-12-24 01:11:10|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1608772300000|2020-12-24 01:11:40|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|5549.3|5527.1|0
1608772330000|2020-12-24 01:12:10|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1608772360000|2020-12-24 01:12:40|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1608772390000|2020-12-24 01:13:10|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1608772420000|2020-12-24 01:13:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608772450000|2020-12-24 01:14:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1608772480000|2020-12-24 01:14:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608772510000|2020-12-24 01:15:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608772540000|2020-12-24 01:15:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1608772570000|2020-12-24 01:16:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608772600000|2020-12-24 01:16:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608772630000|2020-12-24 01:17:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1608772660000|2020-12-24 01:17:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1608772690000|2020-12-24 01:18:10|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1608772720000|2020-12-24 01:18:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1608772750000|2020-12-24 01:19:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1608772780000|2020-12-24 01:19:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1608772810000|2020-12-24 01:20:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1608772840000|2020-12-24 01:20:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608772870000|2020-12-24 01:21:10|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1608772900000|2020-12-24 01:21:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608772930000|2020-12-24 01:22:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608772960000|2020-12-24 01:22:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1608772990000|2020-12-24 01:23:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1608773020000|2020-12-24 01:23:40|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1608773050000|2020-12-24 01:24:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608773080000|2020-12-24 01:24:40|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1608773110000|2020-12-24 01:25:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608773140000|2020-12-24 01:25:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1608773170000|2020-12-24 01:26:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1608773200000|2020-12-24 01:26:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608773230000|2020-12-24 01:27:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608773260000|2020-12-24 01:27:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608773290000|2020-12-24 01:28:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608773320000|2020-12-24 01:28:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608773350000|2020-12-24 01:29:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1608773380000|2020-12-24 01:29:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1608773410000|2020-12-24 01:30:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1608773440000|2020-12-24 01:30:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608773470000|2020-12-24 01:31:10|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608773500000|2020-12-24 01:31:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1608773530000|2020-12-24 01:32:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1608773560000|2020-12-24 01:32:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1608773590000|2020-12-24 01:33:10|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1608773620000|2020-12-24 01:33:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1608773650000|2020-12-24 01:34:10|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|5549.6|5527.4|0
1608773710000|2020-12-24 01:35:10|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1608773740000|2020-12-24 01:35:40|5553.2|5531|5553.2|5531|5553.2|5531|5553.2|5531|0
1608773770000|2020-12-24 01:36:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1608773800000|2020-12-24 01:36:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608773830000|2020-12-24 01:37:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1608773860000|2020-12-24 01:37:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1608773890000|2020-12-24 01:38:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1608773920000|2020-12-24 01:38:40|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1608773950000|2020-12-24 01:39:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1608773980000|2020-12-24 01:39:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1608774010000|2020-12-24 01:40:10|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|5557.8|5535.6|0
1608774040000|2020-12-24 01:40:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1608774070000|2020-12-24 01:41:10|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1608774100000|2020-12-24 01:41:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1608774160000|2020-12-24 01:42:40|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1608774190000|2020-12-24 01:43:10|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1608774220000|2020-12-24 01:43:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1608774250000|2020-12-24 01:44:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1608774280000|2020-12-24 01:44:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1608774310000|2020-12-24 01:45:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1608774340000|2020-12-24 01:45:40|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1608774370000|2020-12-24 01:46:10|5568.2|5546|5568.2|5546|5568.2|5546|5568.2|5546|0
1608774400000|2020-12-24 01:46:40|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1608774430000|2020-12-24 01:47:10|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1608774460000|2020-12-24 01:47:40|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1608774490000|2020-12-24 01:48:10|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1608774520000|2020-12-24 01:48:40|5567.2|5545|5567.2|5545|5567.2|5545|5567.2|5545|0
1608774550000|2020-12-24 01:49:10|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1608774580000|2020-12-24 01:49:40|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1608774610000|2020-12-24 01:50:10|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1608774640000|2020-12-24 01:50:40|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|5566.8|5544.6|0
1608774670000|2020-12-24 01:51:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1608774700000|2020-12-24 01:51:40|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1608774730000|2020-12-24 01:52:10|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1608774760000|2020-12-24 01:52:40|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1608774790000|2020-12-24 01:53:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1608774820000|2020-12-24 01:53:40|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1608774850000|2020-12-24 01:54:10|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1608774880000|2020-12-24 01:54:40|5571.2|5549|5571.2|5549|5571.2|5549|5571.2|5549|0
1608774910000|2020-12-24 01:55:10|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1608774970000|2020-12-24 01:56:10|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1608775000000|2020-12-24 01:56:40|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1608775030000|2020-12-24 01:57:10|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|5566.9|5544.7|0
1608775060000|2020-12-24 01:57:40|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1608775090000|2020-12-24 01:58:10|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1608775120000|2020-12-24 01:58:40|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1608775150000|2020-12-24 01:59:10|5564.2|5542|5564.2|5542|5564.2|5542|5564.2|5542|0
1608775180000|2020-12-24 01:59:40|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1608775210000|2020-12-24 02:00:10|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1608775240000|2020-12-24 02:00:40|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1608775270000|2020-12-24 02:01:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1608775300000|2020-12-24 02:01:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1608775330000|2020-12-24 02:02:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1608775360000|2020-12-24 02:02:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1608775390000|2020-12-24 02:03:10|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1608775420000|2020-12-24 02:03:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1608775450000|2020-12-24 02:04:10|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1608775480000|2020-12-24 02:04:40|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1608775510000|2020-12-24 02:05:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1608775540000|2020-12-24 02:05:40|5561|5538.8|5561|5538.8|5561|5538.8|5561|5538.8|0
1608775570000|2020-12-24 02:06:10|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1608775600000|2020-12-24 02:06:40|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1608775630000|2020-12-24 02:07:10|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1608775660000|2020-12-24 02:07:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1608775690000|2020-12-24 02:08:10|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1608775720000|2020-12-24 02:08:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1608775750000|2020-12-24 02:09:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1608775780000|2020-12-24 02:09:40|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1608775810000|2020-12-24 02:10:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1608775840000|2020-12-24 02:10:40|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1608775870000|2020-12-24 02:11:10|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1608775900000|2020-12-24 02:11:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1608775930000|2020-12-24 02:12:10|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1608775960000|2020-12-24 02:12:40|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1608775990000|2020-12-24 02:13:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1608776020000|2020-12-24 02:13:40|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|5556.4|5534.2|0
1608776050000|2020-12-24 02:14:10|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1608776080000|2020-12-24 02:14:40|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1608776140000|2020-12-24 02:15:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608776170000|2020-12-24 02:16:10|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|5554.4|5532.2|0
1608776200000|2020-12-24 02:16:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1608776230000|2020-12-24 02:17:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1608776260000|2020-12-24 02:17:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1608776290000|2020-12-24 02:18:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1608776320000|2020-12-24 02:18:40|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1608776350000|2020-12-24 02:19:10|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|5555.7|5533.5|0
1608776380000|2020-12-24 02:19:40|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1608776410000|2020-12-24 02:20:10|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|5556.6|5534.4|0
1608776440000|2020-12-24 02:20:40|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|5557.1|5534.9|0
1608776470000|2020-12-24 02:21:10|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|5557.6|5535.4|0
1608776500000|2020-12-24 02:21:40|5557|5534.8|5557|5534.8|5557|5534.8|5557|5534.8|0
1608776530000|2020-12-24 02:22:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1608776560000|2020-12-24 02:22:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1608776620000|2020-12-24 02:23:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1608776650000|2020-12-24 02:24:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1608776680000|2020-12-24 02:24:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1608776710000|2020-12-24 02:25:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1608776740000|2020-12-24 02:25:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1608776770000|2020-12-24 02:26:10|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|5554.5|5532.3|0
1608776800000|2020-12-24 02:26:40|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1608776830000|2020-12-24 02:27:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1608776860000|2020-12-24 02:27:40|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1608776890000|2020-12-24 02:28:10|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1608776920000|2020-12-24 02:28:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1608776950000|2020-12-24 02:29:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1608776980000|2020-12-24 02:29:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1608777010000|2020-12-24 02:30:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608777040000|2020-12-24 02:30:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1608777070000|2020-12-24 02:31:10|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1608777100000|2020-12-24 02:31:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1608777130000|2020-12-24 02:32:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1608777160000|2020-12-24 02:32:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1608777190000|2020-12-24 02:33:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1608777220000|2020-12-24 02:33:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608777250000|2020-12-24 02:34:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1608777280000|2020-12-24 02:34:40|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1608777310000|2020-12-24 02:35:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1608777340000|2020-12-24 02:35:40|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|5548.4|5526.2|0
1608777370000|2020-12-24 02:36:10|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1608777400000|2020-12-24 02:36:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1608777430000|2020-12-24 02:37:10|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|5547.6|5525.4|0
1608777460000|2020-12-24 02:37:40|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1608777490000|2020-12-24 02:38:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1608777520000|2020-12-24 02:38:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1608777550000|2020-12-24 02:39:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1608777580000|2020-12-24 02:39:40|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|5555.9|5533.7|0
1608777610000|2020-12-24 02:40:10|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1608777640000|2020-12-24 02:40:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1608777670000|2020-12-24 02:41:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1608777700000|2020-12-24 02:41:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1608777730000|2020-12-24 02:42:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1608777760000|2020-12-24 02:42:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1608777790000|2020-12-24 02:43:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1608777820000|2020-12-24 02:43:40|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1608777850000|2020-12-24 02:44:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1608777880000|2020-12-24 02:44:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1608777910000|2020-12-24 02:45:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1608777940000|2020-12-24 02:45:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1608777970000|2020-12-24 02:46:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1608778000000|2020-12-24 02:46:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1608778030000|2020-12-24 02:47:10|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1608778060000|2020-12-24 02:47:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1608778090000|2020-12-24 02:48:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1608778120000|2020-12-24 02:48:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1608778150000|2020-12-24 02:49:10|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|5546.6|5524.4|0
1608778180000|2020-12-24 02:49:40|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|5545.9|5523.7|0
1608778210000|2020-12-24 02:50:10|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1608778240000|2020-12-24 02:50:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1608778270000|2020-12-24 02:51:10|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|5542.4|5520.2|0
1608778300000|2020-12-24 02:51:40|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|5541.7|5519.5|0
1608778330000|2020-12-24 02:52:10|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|5542.5|5520.3|0
1608778360000|2020-12-24 02:52:40|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|5543.9|5521.7|0
1608778390000|2020-12-24 02:53:10|5544|5521.8|5544|5521.8|5544|5521.8|5544|5521.8|0
1608778420000|2020-12-24 02:53:40|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|5541.6|5519.4|0
1608778450000|2020-12-24 02:54:10|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1608778480000|2020-12-24 02:54:40|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|5540.4|5518.2|0
1608778510000|2020-12-24 02:55:10|5541|5518.8|5541|5518.8|5541|5518.8|5541|5518.8|0
1608778540000|2020-12-24 02:55:40|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|5542.6|5520.4|0
1608778570000|2020-12-24 02:56:10|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|5543.4|5521.2|0
1608778600000|2020-12-24 02:56:40|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|5543.3|5521.1|0
1608778660000|2020-12-24 02:57:40|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1608778690000|2020-12-24 02:58:10|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|5542.7|5520.5|0
1608778720000|2020-12-24 02:58:40|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|5543.6|5521.4|0
1608778750000|2020-12-24 02:59:10|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|5542.8|5520.6|0
1608778780000|2020-12-24 02:59:40|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|5542.1|5519.9|0
1609197010000|2020-12-28 23:10:10|5583.9|5561.7|5583.9|5561.7|5583.9|5561.7|5583.9|5561.7|0
1609197040000|2020-12-28 23:10:40|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1609197070000|2020-12-28 23:11:10|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1609197100000|2020-12-28 23:11:40|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1609197130000|2020-12-28 23:12:10|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|0
1609197160000|2020-12-28 23:12:40|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|5579.9|5557.7|0
1609197190000|2020-12-28 23:13:10|5580|5557.8|5580|5557.8|5580|5557.8|5580|5557.8|0
1609197220000|2020-12-28 23:13:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1609197250000|2020-12-28 23:14:10|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|5578.8|5556.6|0
1609197280000|2020-12-28 23:14:40|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|5578.7|5556.5|0
1609197310000|2020-12-28 23:15:10|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|5581.3|5559.1|0
1609197370000|2020-12-28 23:16:10|5579.2|5557|5579.2|5557|5579.2|5557|5579.2|5557|0
1609197400000|2020-12-28 23:16:40|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|5578.4|5556.2|0
1609197430000|2020-12-28 23:17:10|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|0
1609197460000|2020-12-28 23:17:40|5575.7|5553.5|5575.7|5553.5|5575.7|5553.5|5575.7|5553.5|0
1609197490000|2020-12-28 23:18:10|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|0
1609197520000|2020-12-28 23:18:40|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|0
1609197550000|2020-12-28 23:19:10|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1609197580000|2020-12-28 23:19:40|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|5575.9|5553.7|0
1609197610000|2020-12-28 23:20:10|5575.2|5553|5575.2|5553|5575.2|5553|5575.2|5553|0
1609197640000|2020-12-28 23:20:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1609197670000|2020-12-28 23:21:10|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|0
1609197700000|2020-12-28 23:21:40|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|5575.6|5553.4|0
1609197730000|2020-12-28 23:22:10|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|5576.8|5554.6|0
1609197760000|2020-12-28 23:22:40|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|5577.4|5555.2|0
1609197790000|2020-12-28 23:23:10|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|0
1609197820000|2020-12-28 23:23:40|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1609197850000|2020-12-28 23:24:10|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1609197880000|2020-12-28 23:24:40|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1609197910000|2020-12-28 23:25:10|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1609197940000|2020-12-28 23:25:40|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1609197970000|2020-12-28 23:26:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1609198000000|2020-12-28 23:26:40|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1609198030000|2020-12-28 23:27:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1609198060000|2020-12-28 23:27:40|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1609198090000|2020-12-28 23:28:10|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1609198120000|2020-12-28 23:28:40|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1609198150000|2020-12-28 23:29:10|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|5573.9|5551.7|0
1609198180000|2020-12-28 23:29:40|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1609198210000|2020-12-28 23:30:10|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|5574.4|5552.2|0
1609198270000|2020-12-28 23:31:10|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|0
1609198300000|2020-12-28 23:31:40|5576.7|5554.5|5576.7|5554.5|5576.7|5554.5|5576.7|5554.5|0
1609198330000|2020-12-28 23:32:10|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|5576.5|5554.3|0
1609198360000|2020-12-28 23:32:40|5575|5552.8|5575|5552.8|5575|5552.8|5575|5552.8|0
1609198390000|2020-12-28 23:33:10|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|5574.3|5552.1|0
1609198420000|2020-12-28 23:33:40|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1609198450000|2020-12-28 23:34:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1609198510000|2020-12-28 23:35:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1609198540000|2020-12-28 23:35:40|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|5572.7|5550.5|0
1609198570000|2020-12-28 23:36:10|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1609198600000|2020-12-28 23:36:40|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1609198630000|2020-12-28 23:37:10|5573.2|5551|5573.2|5551|5573.2|5551|5573.2|5551|0
1609198660000|2020-12-28 23:37:40|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1609198690000|2020-12-28 23:38:10|5571.2|5549|5571.2|5549|5571.2|5549|5571.2|5549|0
1609198720000|2020-12-28 23:38:40|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1609198750000|2020-12-28 23:39:10|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1609198780000|2020-12-28 23:39:40|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1609198810000|2020-12-28 23:40:10|5572|5549.8|5572|5549.8|5572|5549.8|5572|5549.8|0
1609198840000|2020-12-28 23:40:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1609198870000|2020-12-28 23:41:10|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1609198900000|2020-12-28 23:41:40|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1609198930000|2020-12-28 23:42:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1609198960000|2020-12-28 23:42:40|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1609198990000|2020-12-28 23:43:10|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1609199020000|2020-12-28 23:43:40|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|5570.5|5548.3|0
1609199050000|2020-12-28 23:44:10|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1609199080000|2020-12-28 23:44:40|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1609199110000|2020-12-28 23:45:10|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|5567.7|5545.5|0
1609199140000|2020-12-28 23:45:40|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1609199200000|2020-12-28 23:46:40|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1609199230000|2020-12-28 23:47:10|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1609199260000|2020-12-28 23:47:40|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1609199320000|2020-12-28 23:48:40|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1609199350000|2020-12-28 23:49:10|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|5568.7|5546.5|0
1609199380000|2020-12-28 23:49:40|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|5568.4|5546.2|0
1609199410000|2020-12-28 23:50:10|5568|5545.8|5568|5545.8|5568|5545.8|5568|5545.8|0
1609199440000|2020-12-28 23:50:40|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1609199470000|2020-12-28 23:51:10|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|5572.6|5550.4|0
1609199500000|2020-12-28 23:51:40|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|5572.8|5550.6|0
1609199530000|2020-12-28 23:52:10|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1609199560000|2020-12-28 23:52:40|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|5573.7|5551.5|0
1609199590000|2020-12-28 23:53:10|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|5574.5|5552.3|0
1609199620000|2020-12-28 23:53:40|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1609199650000|2020-12-28 23:54:10|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|5573.8|5551.6|0
1609199680000|2020-12-28 23:54:40|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|5571.9|5549.7|0
1609199710000|2020-12-28 23:55:10|5571.2|5549|5571.2|5549|5571.2|5549|5571.2|5549|0
1609199740000|2020-12-28 23:55:40|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|5571.6|5549.4|0
1609199770000|2020-12-28 23:56:10|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|5573.3|5551.1|0
1609199800000|2020-12-28 23:56:40|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|5573.1|5550.9|0
1609199830000|2020-12-28 23:57:10|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|5573.6|5551.4|0
1609199860000|2020-12-28 23:57:40|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|5575.1|5552.9|0
1609199890000|2020-12-28 23:58:10|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|5575.4|5553.2|0
1609199920000|2020-12-28 23:58:40|5574.8|5552.6|5574.8|5552.6|5574.8|5552.6|5574.8|5552.6|0
1609199950000|2020-12-28 23:59:10|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|5574.7|5552.5|0
1609199980000|2020-12-28 23:59:40|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|5575.5|5553.3|0
1609200010000|2020-12-29 00:00:10|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|5575.3|5553.1|0
1609200040000|2020-12-29 00:00:40|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|5575.8|5553.6|0
1609200070000|2020-12-29 00:01:10|5575.2|5553|5575.2|5553|5575.2|5553|5575.2|5553|0
1609200100000|2020-12-29 00:01:40|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|5576.1|5553.9|0
1609200130000|2020-12-29 00:02:10|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|5577.1|5554.9|0
1609200160000|2020-12-29 00:02:40|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|5581.9|5559.7|0
1609200190000|2020-12-29 00:03:10|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|5582.4|5560.2|0
1609200220000|2020-12-29 00:03:40|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|5586.3|5563.9|0
1609200250000|2020-12-29 00:04:10|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|5585.1|5562.9|0
1609200280000|2020-12-29 00:04:40|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1609200310000|2020-12-29 00:05:10|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1609200340000|2020-12-29 00:05:40|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|5579.7|5557.5|0
1609200370000|2020-12-29 00:06:10|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1609200400000|2020-12-29 00:06:40|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|0
1609200430000|2020-12-29 00:07:10|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1609200460000|2020-12-29 00:07:40|5579|5556.8|5579|5556.8|5579|5556.8|5579|5556.8|0
1609200490000|2020-12-29 00:08:10|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|5579.1|5556.9|0
1609200520000|2020-12-29 00:08:40|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|0
1609200550000|2020-12-29 00:09:10|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|5582.1|5559.9|0
1609200580000|2020-12-29 00:09:40|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1609200610000|2020-12-29 00:10:10|5580|5557.8|5580|5557.8|5580|5557.8|5580|5557.8|0
1609200640000|2020-12-29 00:10:40|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1609200670000|2020-12-29 00:11:10|5580.2|5558|5580.2|5558|5580.2|5558|5580.2|5558|0
1609200730000|2020-12-29 00:12:10|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|5582.9|5560.7|0
1609200760000|2020-12-29 00:12:40|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|5582.6|5560.4|0
1609200790000|2020-12-29 00:13:10|5583.2|5561|5583.2|5561|5583.2|5561|5583.2|5561|0
1609200820000|2020-12-29 00:13:40|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1609200850000|2020-12-29 00:14:10|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|5581.5|5559.3|0
1609200880000|2020-12-29 00:14:40|5581.2|5559|5581.2|5559|5581.2|5559|5581.2|5559|0
1609200910000|2020-12-29 00:15:10|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|5580.4|5558.2|0
1609200940000|2020-12-29 00:15:40|5580.9|5558.7|5580.9|5558.7|5580.9|5558.7|5580.9|5558.7|0
1609200970000|2020-12-29 00:16:10|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1609201000000|2020-12-29 00:16:40|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1609201030000|2020-12-29 00:17:10|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|5581.4|5559.2|0
1609201060000|2020-12-29 00:17:40|5583.9|5561.7|5583.9|5561.7|5583.9|5561.7|5583.9|5561.7|0
1609201090000|2020-12-29 00:18:10|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|0
1609201120000|2020-12-29 00:18:40|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|5579.8|5557.6|0
1609201150000|2020-12-29 00:19:10|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|5580.8|5558.6|0
1609201180000|2020-12-29 00:19:40|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|5580.7|5558.5|0
1609201210000|2020-12-29 00:20:10|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|5581.6|5559.4|0
1609201240000|2020-12-29 00:20:40|5581|5558.8|5581|5558.8|5581|5558.8|5581|5558.8|0
1609201270000|2020-12-29 00:21:10|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|5581.1|5558.9|0
1609201300000|2020-12-29 00:21:40|5582.2|5560|5582.2|5560|5582.2|5560|5582.2|5560|0
1609201330000|2020-12-29 00:22:10|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|5582.8|5560.6|0
1609201360000|2020-12-29 00:22:40|5582|5559.8|5582|5559.8|5582|5559.8|5582|5559.8|0
1609201390000|2020-12-29 00:23:10|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|5580.6|5558.4|0
1609201420000|2020-12-29 00:23:40|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|5579.4|5557.2|0
1609201450000|2020-12-29 00:24:10|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|5579.3|5557.1|0
1609201510000|2020-12-29 00:25:10|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|5576.9|5554.7|0
1609201540000|2020-12-29 00:25:40|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|5576.6|5554.4|0
1609201570000|2020-12-29 00:26:10|5578|5555.8|5578|5555.8|5578|5555.8|5578|5555.8|0
1609201600000|2020-12-29 00:26:40|5577|5554.8|5577|5554.8|5577|5554.8|5577|5554.8|0
1609201630000|2020-12-29 00:27:10|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|5573.5|5551.3|0
1609201660000|2020-12-29 00:27:40|5573.2|5551|5573.2|5551|5573.2|5551|5573.2|5551|0
1609201690000|2020-12-29 00:28:10|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|5574.1|5551.9|0
1609201720000|2020-12-29 00:28:40|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|5572.4|5550.2|0
1609201750000|2020-12-29 00:29:10|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|5570.9|5548.7|0
1609201780000|2020-12-29 00:29:40|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1609201810000|2020-12-29 00:30:10|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|0
1609201840000|2020-12-29 00:30:40|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|5570.3|5548.1|0
1609201870000|2020-12-29 00:31:10|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1609201900000|2020-12-29 00:31:40|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1609201930000|2020-12-29 00:32:10|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1609201960000|2020-12-29 00:32:40|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1609201990000|2020-12-29 00:33:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1609202020000|2020-12-29 00:33:40|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1609202050000|2020-12-29 00:34:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1609202080000|2020-12-29 00:34:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1609202110000|2020-12-29 00:35:10|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1609202140000|2020-12-29 00:35:40|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1609202170000|2020-12-29 00:36:10|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1609202200000|2020-12-29 00:36:40|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1609202230000|2020-12-29 00:37:10|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1609202260000|2020-12-29 00:37:40|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1609202290000|2020-12-29 00:38:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1609202320000|2020-12-29 00:38:40|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1609202350000|2020-12-29 00:39:10|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1609202380000|2020-12-29 00:39:40|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|5572.5|5550.3|0
1609202410000|2020-12-29 00:40:10|5573|5550.8|5573|5550.8|5573|5550.8|5573|5550.8|0
1609202440000|2020-12-29 00:40:40|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|5573.4|5551.2|0
1609202470000|2020-12-29 00:41:10|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|5571.7|5549.5|0
1609202500000|2020-12-29 00:41:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1609202530000|2020-12-29 00:42:10|5570.2|5548|5570.2|5548|5570.2|5548|5570.2|5548|0
1609202590000|2020-12-29 00:43:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1609202620000|2020-12-29 00:43:40|5571|5548.8|5571|5548.8|5571|5548.8|5571|5548.8|0
1609202650000|2020-12-29 00:44:10|5569.2|5547|5569.2|5547|5569.2|5547|5569.2|5547|0
1609202680000|2020-12-29 00:44:40|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|5568.9|5546.7|0
1609202710000|2020-12-29 00:45:10|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1609202740000|2020-12-29 00:45:40|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1609202770000|2020-12-29 00:46:10|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1609202800000|2020-12-29 00:46:40|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|5569.8|5547.6|0
1609202830000|2020-12-29 00:47:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1609202860000|2020-12-29 00:47:40|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1609202890000|2020-12-29 00:48:10|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1609202920000|2020-12-29 00:48:40|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|5568.3|5546.1|0
1609202950000|2020-12-29 00:49:10|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1609202980000|2020-12-29 00:49:40|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|5567.6|5545.4|0
1609203010000|2020-12-29 00:50:10|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1609203040000|2020-12-29 00:50:40|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|5569.7|5547.5|0
1609203100000|2020-12-29 00:51:40|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|5568.8|5546.6|0
1609203130000|2020-12-29 00:52:10|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|5568.1|5545.9|0
1609203160000|2020-12-29 00:52:40|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1609203190000|2020-12-29 00:53:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1609203220000|2020-12-29 00:53:40|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|5569.9|5547.7|0
1609203250000|2020-12-29 00:54:10|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|5569.4|5547.2|0
1609203280000|2020-12-29 00:54:40|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1609203310000|2020-12-29 00:55:10|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|5571.3|5549.1|0
1609203340000|2020-12-29 00:55:40|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|5571.5|5549.3|0
1609203370000|2020-12-29 00:56:10|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|5571.1|5548.9|0
1609203400000|2020-12-29 00:56:40|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|5570.6|5548.4|0
1609203430000|2020-12-29 00:57:10|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1609203490000|2020-12-29 00:58:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1609203520000|2020-12-29 00:58:40|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|5569.3|5547.1|0
1609203550000|2020-12-29 00:59:10|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|5569.1|5546.9|0
1609203580000|2020-12-29 00:59:40|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|5568.6|5546.4|0
1609203610000|2020-12-29 01:00:10|5567|5544.8|5567|5544.8|5567|5544.8|5567|5544.8|0
1609203640000|2020-12-29 01:00:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1609203670000|2020-12-29 01:01:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1609203700000|2020-12-29 01:01:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1609203730000|2020-12-29 01:02:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1609203760000|2020-12-29 01:02:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1609203790000|2020-12-29 01:03:10|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1609203820000|2020-12-29 01:03:40|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1609203850000|2020-12-29 01:04:10|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1609203880000|2020-12-29 01:04:40|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|5566.5|5544.3|0
1609203910000|2020-12-29 01:05:10|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|5569.6|5547.4|0
1609203940000|2020-12-29 01:05:40|5570|5547.8|5570|5547.8|5570|5547.8|5570|5547.8|0
1609203970000|2020-12-29 01:06:10|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|5569.5|5547.3|0
1609204000000|2020-12-29 01:06:40|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|5570.4|5548.2|0
1609204030000|2020-12-29 01:07:10|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|5571.8|5549.6|0
1609204060000|2020-12-29 01:07:40|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|5571.4|5549.2|0
1609204090000|2020-12-29 01:08:10|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|5570.8|5548.6|0
1609204120000|2020-12-29 01:08:40|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|5570.1|5547.9|0
1609204150000|2020-12-29 01:09:10|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|5567.4|5545.2|0
1609204180000|2020-12-29 01:09:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1609204210000|2020-12-29 01:10:10|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1609204240000|2020-12-29 01:10:40|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1609204270000|2020-12-29 01:11:10|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1609204300000|2020-12-29 01:11:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1609204330000|2020-12-29 01:12:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1609204360000|2020-12-29 01:12:40|5561.2|5539|5561.2|5539|5561.2|5539|5561.2|5539|0
1609204390000|2020-12-29 01:13:10|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1609204420000|2020-12-29 01:13:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1609204450000|2020-12-29 01:14:10|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1609204480000|2020-12-29 01:14:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1609204510000|2020-12-29 01:15:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1609204540000|2020-12-29 01:15:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1609204570000|2020-12-29 01:16:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1609204600000|2020-12-29 01:16:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1609204630000|2020-12-29 01:17:10|5566|5543.8|5566|5543.8|5566|5543.8|5566|5543.8|0
1609204660000|2020-12-29 01:17:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1609204690000|2020-12-29 01:18:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1609204750000|2020-12-29 01:19:10|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1609204780000|2020-12-29 01:19:40|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1609204810000|2020-12-29 01:20:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1609204840000|2020-12-29 01:20:40|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1609204900000|2020-12-29 01:21:40|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1609204930000|2020-12-29 01:22:10|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1609204960000|2020-12-29 01:22:40|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1609204990000|2020-12-29 01:23:10|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1609205020000|2020-12-29 01:23:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1609205050000|2020-12-29 01:24:10|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|5563.3|5541.1|0
1609205080000|2020-12-29 01:24:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1609205110000|2020-12-29 01:25:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1609205140000|2020-12-29 01:25:40|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1609205170000|2020-12-29 01:26:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1609205200000|2020-12-29 01:26:40|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1609205230000|2020-12-29 01:27:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1609205260000|2020-12-29 01:27:40|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1609205290000|2020-12-29 01:28:10|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1609205350000|2020-12-29 01:29:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1609205380000|2020-12-29 01:29:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1609205410000|2020-12-29 01:30:10|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1609205440000|2020-12-29 01:30:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1609205470000|2020-12-29 01:31:10|5564|5541.8|5564|5541.8|5564|5541.8|5564|5541.8|0
1609205500000|2020-12-29 01:31:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1609205530000|2020-12-29 01:32:10|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1609205560000|2020-12-29 01:32:40|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1609205590000|2020-12-29 01:33:10|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1609205650000|2020-12-29 01:34:10|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|5563.1|5540.9|0
1609205680000|2020-12-29 01:34:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1609205710000|2020-12-29 01:35:10|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|5562.1|5539.9|0
1609205740000|2020-12-29 01:35:40|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1609205770000|2020-12-29 01:36:10|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1609205800000|2020-12-29 01:36:40|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1609205830000|2020-12-29 01:37:10|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1609205860000|2020-12-29 01:37:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1609205890000|2020-12-29 01:38:10|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|5565.9|5543.7|0
1609205920000|2020-12-29 01:38:40|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1609205950000|2020-12-29 01:39:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1609205980000|2020-12-29 01:39:40|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1609206010000|2020-12-29 01:40:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1609206040000|2020-12-29 01:40:40|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1609206070000|2020-12-29 01:41:10|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|5564.3|5542.1|0
1609206160000|2020-12-29 01:42:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1609206190000|2020-12-29 01:43:10|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1609206220000|2020-12-29 01:43:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1609206250000|2020-12-29 01:44:10|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1609206280000|2020-12-29 01:44:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1609206310000|2020-12-29 01:45:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1609206340000|2020-12-29 01:45:40|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|5566.7|5544.5|0
1609206370000|2020-12-29 01:46:10|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|5567.8|5545.6|0
1609206400000|2020-12-29 01:46:40|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|5568.5|5546.3|0
1609206430000|2020-12-29 01:47:10|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1609206460000|2020-12-29 01:47:40|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|5567.3|5545.1|0
1609206490000|2020-12-29 01:48:10|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|5567.1|5544.9|0
1609206520000|2020-12-29 01:48:40|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1609206550000|2020-12-29 01:49:10|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1609206580000|2020-12-29 01:49:40|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|5566.4|5544.2|0
1609206610000|2020-12-29 01:50:10|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|5566.6|5544.4|0
1609206640000|2020-12-29 01:50:40|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|5565.1|5542.9|0
1609206670000|2020-12-29 01:51:10|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1609206700000|2020-12-29 01:51:40|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|5564.9|5542.7|0
1609206730000|2020-12-29 01:52:10|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|5564.5|5542.3|0
1609206760000|2020-12-29 01:52:40|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1609206790000|2020-12-29 01:53:10|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1609206820000|2020-12-29 01:53:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1609206850000|2020-12-29 01:54:10|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|5565.7|5543.5|0
1609206880000|2020-12-29 01:54:40|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1609206910000|2020-12-29 01:55:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1609206940000|2020-12-29 01:55:40|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|5564.1|5541.9|0
1609206970000|2020-12-29 01:56:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1609207000000|2020-12-29 01:56:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1609207030000|2020-12-29 01:57:10|5563|5540.8|5563|5540.8|5563|5540.8|5563|5540.8|0
1609207060000|2020-12-29 01:57:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1609207090000|2020-12-29 01:58:10|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|5559.9|5537.7|0
1609207120000|2020-12-29 01:58:40|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1609207150000|2020-12-29 01:59:10|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1609207180000|2020-12-29 01:59:40|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1609207210000|2020-12-29 02:00:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1609207240000|2020-12-29 02:00:40|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|5560.3|5538.1|0
1609207270000|2020-12-29 02:01:10|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1609207330000|2020-12-29 02:02:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1609207360000|2020-12-29 02:02:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1609207390000|2020-12-29 02:03:10|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|5563.9|5541.7|0
1609207420000|2020-12-29 02:03:40|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|5564.8|5542.6|0
1609207480000|2020-12-29 02:04:40|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1609207510000|2020-12-29 02:05:10|5565.2|5543|5565.2|5543|5565.2|5543|5565.2|5543|0
1609207540000|2020-12-29 02:05:40|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|5565.4|5543.2|0
1609207570000|2020-12-29 02:06:10|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|5565.6|5543.4|0
1609207600000|2020-12-29 02:06:40|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|5567.5|5545.3|0
1609207630000|2020-12-29 02:07:10|5567.2|5545|5567.2|5545|5567.2|5545|5567.2|5545|0
1609207660000|2020-12-29 02:07:40|5566.2|5544|5566.2|5544|5566.2|5544|5566.2|5544|0
1609207690000|2020-12-29 02:08:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1609207720000|2020-12-29 02:08:40|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|5565.8|5543.6|0
1609207750000|2020-12-29 02:09:10|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|5565.5|5543.3|0
1609207780000|2020-12-29 02:09:40|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|5565.3|5543.1|0
1609207810000|2020-12-29 02:10:10|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|5566.1|5543.9|0
1609207840000|2020-12-29 02:10:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1609207870000|2020-12-29 02:11:10|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1609207900000|2020-12-29 02:11:40|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|5563.5|5541.3|0
1609207930000|2020-12-29 02:12:10|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1609207960000|2020-12-29 02:12:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1609207990000|2020-12-29 02:13:10|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|5563.7|5541.5|0
1609208020000|2020-12-29 02:13:40|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|5562.4|5540.2|0
1609208050000|2020-12-29 02:14:10|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1609208080000|2020-12-29 02:14:40|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1609208110000|2020-12-29 02:15:10|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1609208140000|2020-12-29 02:15:40|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1609208170000|2020-12-29 02:16:10|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1609208200000|2020-12-29 02:16:40|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1609208230000|2020-12-29 02:17:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1609208260000|2020-12-29 02:17:40|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|5562.5|5540.3|0
1609208290000|2020-12-29 02:18:10|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1609208320000|2020-12-29 02:18:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1609208350000|2020-12-29 02:19:10|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1609208380000|2020-12-29 02:19:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1609208410000|2020-12-29 02:20:10|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|5561.3|5539.1|0
1609208440000|2020-12-29 02:20:40|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1609208470000|2020-12-29 02:21:10|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1609208500000|2020-12-29 02:21:40|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1609208530000|2020-12-29 02:22:10|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1609208560000|2020-12-29 02:22:40|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1609208590000|2020-12-29 02:23:10|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1609208620000|2020-12-29 02:23:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1609208650000|2020-12-29 02:24:10|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|5560.4|5538.2|0
1609208680000|2020-12-29 02:24:40|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1609208740000|2020-12-29 02:25:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1609208770000|2020-12-29 02:26:10|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1609208800000|2020-12-29 02:26:40|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|5561.9|5539.7|0
1609208830000|2020-12-29 02:27:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1609208860000|2020-12-29 02:27:40|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1609208890000|2020-12-29 02:28:10|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|5562.6|5540.4|0
1609208920000|2020-12-29 02:28:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1609208950000|2020-12-29 02:29:10|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1609208980000|2020-12-29 02:29:40|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|5562.8|5540.6|0
1609209010000|2020-12-29 02:30:10|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|5562.3|5540.1|0
1609209040000|2020-12-29 02:30:40|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1609209070000|2020-12-29 02:31:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1609209100000|2020-12-29 02:31:40|5563.2|5541|5563.2|5541|5563.2|5541|5563.2|5541|0
1609209130000|2020-12-29 02:32:10|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1609209160000|2020-12-29 02:32:40|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1609209190000|2020-12-29 02:33:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1609209220000|2020-12-29 02:33:40|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1609209250000|2020-12-29 02:34:10|5565|5542.8|5565|5542.8|5565|5542.8|5565|5542.8|0
1609209280000|2020-12-29 02:34:40|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|5564.4|5542.2|0
1609209310000|2020-12-29 02:35:10|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|5564.7|5542.5|0
1609209340000|2020-12-29 02:35:40|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|5563.4|5541.2|0
1609209370000|2020-12-29 02:36:10|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|5562.9|5540.7|0
1609209430000|2020-12-29 02:37:10|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|5564.6|5542.4|0
1609209490000|2020-12-29 02:38:10|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|5563.8|5541.6|0
1609209520000|2020-12-29 02:38:40|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|5563.6|5541.4|0
1609209550000|2020-12-29 02:39:10|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1609209580000|2020-12-29 02:39:40|5562|5539.8|5562|5539.8|5562|5539.8|5562|5539.8|0
1609209610000|2020-12-29 02:40:10|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|5560.8|5538.6|0
1609209640000|2020-12-29 02:40:40|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1609209700000|2020-12-29 02:41:40|5562.2|5540|5562.2|5540|5562.2|5540|5562.2|5540|0
1609209760000|2020-12-29 02:42:40|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|5561.6|5539.4|0
1609209820000|2020-12-29 02:43:40|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|5561.1|5538.9|0
1609209850000|2020-12-29 02:44:10|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|5560.6|5538.4|0
1609209910000|2020-12-29 02:45:10|5560|5537.8|5560|5537.8|5560|5537.8|5560|5537.8|0
1609209940000|2020-12-29 02:45:40|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|5559.4|5537.2|0
1609209970000|2020-12-29 02:46:10|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1609210000000|2020-12-29 02:46:40|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1609210030000|2020-12-29 02:47:10|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|5559.1|5536.9|0
1609210060000|2020-12-29 02:47:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1609210090000|2020-12-29 02:48:10|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1609210120000|2020-12-29 02:48:40|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|5558.9|5536.7|0
1609210150000|2020-12-29 02:49:10|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1609210180000|2020-12-29 02:49:40|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|5560.9|5538.7|0
1609210210000|2020-12-29 02:50:10|5560.2|5538|5560.2|5538|5560.2|5538|5560.2|5538|0
1609210240000|2020-12-29 02:50:40|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1609210270000|2020-12-29 02:51:10|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|5559.3|5537.1|0
1609210300000|2020-12-29 02:51:40|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|5558.5|5536.3|0
1609210330000|2020-12-29 02:52:10|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|5558.6|5536.4|0
1609210360000|2020-12-29 02:52:40|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|5558.7|5536.5|0
1609210390000|2020-12-29 02:53:10|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|5559.5|5537.3|0
1609210420000|2020-12-29 02:53:40|5559|5536.8|5559|5536.8|5559|5536.8|5559|5536.8|0
1609210480000|2020-12-29 02:54:40|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1609210510000|2020-12-29 02:55:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1609210540000|2020-12-29 02:55:40|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1609210570000|2020-12-29 02:56:10|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|5556.9|5534.7|0
1609210600000|2020-12-29 02:56:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1609210630000|2020-12-29 02:57:10|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1609210660000|2020-12-29 02:57:40|5556.2|5534|5556.2|5534|5556.2|5534|5556.2|5534|0
1609210690000|2020-12-29 02:58:10|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1609210720000|2020-12-29 02:58:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1609210750000|2020-12-29 02:59:10|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1609210780000|2020-12-29 02:59:40|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1609210810000|2020-12-29 03:00:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1609210840000|2020-12-29 03:00:40|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1609210870000|2020-12-29 03:01:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1609210900000|2020-12-29 03:01:40|5554.2|5532|5554.2|5532|5554.2|5532|5554.2|5532|0
1609210930000|2020-12-29 03:02:10|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1609210960000|2020-12-29 03:02:40|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1609210990000|2020-12-29 03:03:10|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1609211020000|2020-12-29 03:03:40|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1609211050000|2020-12-29 03:04:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1609211110000|2020-12-29 03:05:10|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|5554.7|5532.5|0
1609211140000|2020-12-29 03:05:40|5555|5532.8|5555|5532.8|5555|5532.8|5555|5532.8|0
1609211170000|2020-12-29 03:06:10|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1609211200000|2020-12-29 03:06:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1609211230000|2020-12-29 03:07:10|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|5558.3|5536.1|0
1609211260000|2020-12-29 03:07:40|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|5560.5|5538.3|0
1609211290000|2020-12-29 03:08:10|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|5561.8|5539.6|0
1609211320000|2020-12-29 03:08:40|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|5561.4|5539.2|0
1609211350000|2020-12-29 03:09:10|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|5562.7|5540.5|0
1609211380000|2020-12-29 03:09:40|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|5560.7|5538.5|0
1609211410000|2020-12-29 03:10:10|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|5560.1|5537.9|0
1609211440000|2020-12-29 03:10:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1609211470000|2020-12-29 03:11:10|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|5559.7|5537.5|0
1609211500000|2020-12-29 03:11:40|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|5558.4|5536.2|0
1609211530000|2020-12-29 03:12:10|5558.2|5536|5558.2|5536|5558.2|5536|5558.2|5536|0
1609211560000|2020-12-29 03:12:40|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|5556.8|5534.6|0
1609211590000|2020-12-29 03:13:10|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1609211620000|2020-12-29 03:13:40|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|5555.8|5533.6|0
1609211650000|2020-12-29 03:14:10|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|5555.6|5533.4|0
1609211680000|2020-12-29 03:14:40|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1609211740000|2020-12-29 03:15:40|5556|5533.8|5556|5533.8|5556|5533.8|5556|5533.8|0
1609211770000|2020-12-29 03:16:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1609211800000|2020-12-29 03:16:40|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1609211830000|2020-12-29 03:17:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1609211860000|2020-12-29 03:17:40|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1609211890000|2020-12-29 03:18:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1609211920000|2020-12-29 03:18:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1609211950000|2020-12-29 03:19:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1609211980000|2020-12-29 03:19:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1609212010000|2020-12-29 03:20:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1609212040000|2020-12-29 03:20:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1609212070000|2020-12-29 03:21:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1609212100000|2020-12-29 03:21:40|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1609212130000|2020-12-29 03:22:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1609212160000|2020-12-29 03:22:40|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1609212190000|2020-12-29 03:23:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1609212220000|2020-12-29 03:23:40|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|5553.1|5530.9|0
1609212250000|2020-12-29 03:24:10|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|5552.4|5530.2|0
1609212280000|2020-12-29 03:24:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1609212310000|2020-12-29 03:25:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1609212340000|2020-12-29 03:25:40|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|5552.3|5530.1|0
1609212370000|2020-12-29 03:26:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1609212400000|2020-12-29 03:26:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1609212430000|2020-12-29 03:27:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1609212460000|2020-12-29 03:27:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1609212490000|2020-12-29 03:28:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1609212520000|2020-12-29 03:28:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1609212550000|2020-12-29 03:29:10|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1609212580000|2020-12-29 03:29:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1609212640000|2020-12-29 03:30:40|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1609212670000|2020-12-29 03:31:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1609212700000|2020-12-29 03:31:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1609212730000|2020-12-29 03:32:10|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1609212760000|2020-12-29 03:32:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1609212790000|2020-12-29 03:33:10|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|5549.5|5527.3|0
1609212820000|2020-12-29 03:33:40|5549.2|5527|5549.2|5527|5549.2|5527|5549.2|5527|0
1609212850000|2020-12-29 03:34:10|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1609212880000|2020-12-29 03:34:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1609212910000|2020-12-29 03:35:10|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|5550.4|5528.2|0
1609212940000|2020-12-29 03:35:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1609212970000|2020-12-29 03:36:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1609213000000|2020-12-29 03:36:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1609213030000|2020-12-29 03:37:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1609213060000|2020-12-29 03:37:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1609213090000|2020-12-29 03:38:10|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|5549.7|5527.5|0
1609213120000|2020-12-29 03:38:40|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|5549.8|5527.6|0
1609213150000|2020-12-29 03:39:10|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1609213180000|2020-12-29 03:39:40|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1609213210000|2020-12-29 03:40:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1609213240000|2020-12-29 03:40:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1609213270000|2020-12-29 03:41:10|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1609213300000|2020-12-29 03:41:40|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1609213330000|2020-12-29 03:42:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1609213360000|2020-12-29 03:42:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1609213390000|2020-12-29 03:43:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1609213420000|2020-12-29 03:43:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1609213480000|2020-12-29 03:44:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1609213510000|2020-12-29 03:45:10|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1609213540000|2020-12-29 03:45:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1609213570000|2020-12-29 03:46:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1609213600000|2020-12-29 03:46:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1609213630000|2020-12-29 03:47:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1609213660000|2020-12-29 03:47:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1609213690000|2020-12-29 03:48:10|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1609213720000|2020-12-29 03:48:40|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1609213750000|2020-12-29 03:49:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1609213780000|2020-12-29 03:49:40|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|5551.6|5529.4|0
1609213810000|2020-12-29 03:50:10|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1609213840000|2020-12-29 03:50:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1609213870000|2020-12-29 03:51:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1609213900000|2020-12-29 03:51:40|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|5548.3|5526.1|0
1609213930000|2020-12-29 03:52:10|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|5548.8|5526.6|0
1609213990000|2020-12-29 03:53:10|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|5547.9|5525.7|0
1609214020000|2020-12-29 03:53:40|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1609214050000|2020-12-29 03:54:10|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1609214080000|2020-12-29 03:54:40|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1609214110000|2020-12-29 03:55:10|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|5547.7|5525.5|0
1609214200000|2020-12-29 03:56:40|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|5548.1|5525.9|0
1609214230000|2020-12-29 03:57:10|5548.2|5526|5548.2|5526|5548.2|5526|5548.2|5526|0
1609214260000|2020-12-29 03:57:40|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|5547.5|5525.3|0
1609214290000|2020-12-29 03:58:10|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|5547.1|5524.9|0
1609214320000|2020-12-29 03:58:40|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1609214350000|2020-12-29 03:59:10|5547|5524.8|5547|5524.8|5547|5524.8|5547|5524.8|0
1609214380000|2020-12-29 03:59:40|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|5546.9|5524.7|0
1609214440000|2020-12-29 04:00:40|5546.2|5524|5546.2|5524|5546.2|5524|5546.2|5524|0
1609214470000|2020-12-29 04:01:10|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|5546.7|5524.5|0
1609214500000|2020-12-29 04:01:40|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|5545.5|5523.3|0
1609214530000|2020-12-29 04:02:10|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1609214590000|2020-12-29 04:03:10|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|5545.8|5523.6|0
1609214620000|2020-12-29 04:03:40|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|5545.7|5523.5|0
1609214650000|2020-12-29 04:04:10|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|5546.3|5524.1|0
1609214680000|2020-12-29 04:04:40|5546|5523.8|5546|5523.8|5546|5523.8|5546|5523.8|0
1609214710000|2020-12-29 04:05:10|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|5546.1|5523.9|0
1609214740000|2020-12-29 04:05:40|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|5547.4|5525.2|0
1609214770000|2020-12-29 04:06:10|5548|5525.8|5548|5525.8|5548|5525.8|5548|5525.8|0
1609214800000|2020-12-29 04:06:40|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|5548.9|5526.7|0
1609214830000|2020-12-29 04:07:10|5549|5526.8|5549|5526.8|5549|5526.8|5549|5526.8|0
1609214860000|2020-12-29 04:07:40|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|5550.1|5527.9|0
1609214890000|2020-12-29 04:08:10|5550.2|5528|5550.2|5528|5550.2|5528|5550.2|5528|0
1609214920000|2020-12-29 04:08:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1609214950000|2020-12-29 04:09:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1609214980000|2020-12-29 04:09:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1609215010000|2020-12-29 04:10:10|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|5553.8|5531.6|0
1609215040000|2020-12-29 04:10:40|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1609215070000|2020-12-29 04:11:10|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1609215100000|2020-12-29 04:11:40|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|5558.8|5536.6|0
1609215160000|2020-12-29 04:12:40|5558|5535.8|5558|5535.8|5558|5535.8|5558|5535.8|0
1609215190000|2020-12-29 04:13:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1609215220000|2020-12-29 04:13:40|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1609215250000|2020-12-29 04:14:10|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|5552.1|5529.9|0
1609215280000|2020-12-29 04:14:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1609215310000|2020-12-29 04:15:10|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|5553.4|5531.2|0
1609215340000|2020-12-29 04:15:40|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1609215370000|2020-12-29 04:16:10|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1609215400000|2020-12-29 04:16:40|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|5555.5|5533.3|0
1609215430000|2020-12-29 04:17:10|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|5556.1|5533.9|0
1609215460000|2020-12-29 04:17:40|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1609215490000|2020-12-29 04:18:10|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1609215520000|2020-12-29 04:18:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1609215550000|2020-12-29 04:19:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1609215580000|2020-12-29 04:19:40|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|5554.3|5532.1|0
1609215640000|2020-12-29 04:20:40|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|5553.3|5531.1|0
1609215670000|2020-12-29 04:21:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1609215700000|2020-12-29 04:21:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1609215790000|2020-12-29 04:23:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1609215820000|2020-12-29 04:23:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1609215850000|2020-12-29 04:24:10|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|5550.8|5528.6|0
1609215880000|2020-12-29 04:24:40|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|5551.9|5529.7|0
1609215910000|2020-12-29 04:25:10|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1609215940000|2020-12-29 04:25:40|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|5554.6|5532.4|0
1609215970000|2020-12-29 04:26:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1609216000000|2020-12-29 04:26:40|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|5555.4|5533.2|0
1609216030000|2020-12-29 04:27:10|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|5555.1|5532.9|0
1609216060000|2020-12-29 04:27:40|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1609216090000|2020-12-29 04:28:10|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|5554.8|5532.6|0
1609216120000|2020-12-29 04:28:40|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|5554.9|5532.7|0
1609216150000|2020-12-29 04:29:10|5555.2|5533|5555.2|5533|5555.2|5533|5555.2|5533|0
1609216180000|2020-12-29 04:29:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1609216210000|2020-12-29 04:30:10|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|5549.9|5527.7|0
1609216240000|2020-12-29 04:30:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1609216270000|2020-12-29 04:31:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1609216300000|2020-12-29 04:31:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1609216330000|2020-12-29 04:32:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1609216360000|2020-12-29 04:32:40|5551.2|5529|5551.2|5529|5551.2|5529|5551.2|5529|0
1609216390000|2020-12-29 04:33:10|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|5551.5|5529.3|0
1609216420000|2020-12-29 04:33:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1609216450000|2020-12-29 04:34:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1609216480000|2020-12-29 04:34:40|5550|5527.8|5550|5527.8|5550|5527.8|5550|5527.8|0
1609216510000|2020-12-29 04:35:10|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1609216540000|2020-12-29 04:35:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1609216570000|2020-12-29 04:36:10|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1609216600000|2020-12-29 04:36:40|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|5550.3|5528.1|0
1609216660000|2020-12-29 04:37:40|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|5550.6|5528.4|0
1609216690000|2020-12-29 04:38:10|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|5550.9|5528.7|0
1609216720000|2020-12-29 04:38:40|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|5551.3|5529.1|0
1609216750000|2020-12-29 04:39:10|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1609216780000|2020-12-29 04:39:40|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|5550.5|5528.3|0
1609216810000|2020-12-29 04:40:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1609216840000|2020-12-29 04:40:40|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|5551.7|5529.5|0
1609216870000|2020-12-29 04:41:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1609216900000|2020-12-29 04:41:40|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|5552.9|5530.7|0
1609216930000|2020-12-29 04:42:10|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1609216960000|2020-12-29 04:42:40|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|5551.4|5529.2|0
1609216990000|2020-12-29 04:43:10|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|5552.7|5530.5|0
1609217020000|2020-12-29 04:43:40|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1609217050000|2020-12-29 04:44:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1609217080000|2020-12-29 04:44:40|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|5553.9|5531.7|0
1609217110000|2020-12-29 04:45:10|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1609217140000|2020-12-29 04:45:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1609217170000|2020-12-29 04:46:10|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1609217200000|2020-12-29 04:46:40|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|5553.6|5531.4|0
1609217230000|2020-12-29 04:47:10|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1609217260000|2020-12-29 04:47:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1609217290000|2020-12-29 04:48:10|5554|5531.8|5554|5531.8|5554|5531.8|5554|5531.8|0
1609217320000|2020-12-29 04:48:40|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|5553.5|5531.3|0
1609217350000|2020-12-29 04:49:10|5553|5530.8|5553|5530.8|5553|5530.8|5553|5530.8|0
1609217380000|2020-12-29 04:49:40|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1609217410000|2020-12-29 04:50:10|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1609217440000|2020-12-29 04:50:40|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|5553.7|5531.5|0
1609217470000|2020-12-29 04:51:10|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|5552.8|5530.6|0
1609217500000|2020-12-29 04:51:40|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|5552.6|5530.4|0
1609217530000|2020-12-29 04:52:10|5552.2|5530|5552.2|5530|5552.2|5530|5552.2|5530|0
1609217560000|2020-12-29 04:52:40|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|5552.5|5530.3|0
1609217590000|2020-12-29 04:53:10|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|5550.7|5528.5|0
1609217620000|2020-12-29 04:53:40|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1609217650000|2020-12-29 04:54:10|5551|5528.8|5551|5528.8|5551|5528.8|5551|5528.8|0
1609217680000|2020-12-29 04:54:40|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|5551.1|5528.9|0
1609217710000|2020-12-29 04:55:10|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|5551.8|5529.6|0
1609217740000|2020-12-29 04:55:40|5552|5529.8|5552|5529.8|5552|5529.8|5552|5529.8|0
1609217770000|2020-12-29 04:56:10|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|5554.1|5531.9|0
1609217800000|2020-12-29 04:56:40|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1609217830000|2020-12-29 04:57:10|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|5557.9|5535.7|0
1609217860000|2020-12-29 04:57:40|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1609217890000|2020-12-29 04:58:10|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|5557.3|5535.1|0
1609217920000|2020-12-29 04:58:40|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|5556.3|5534.1|0
1609217950000|2020-12-29 04:59:10|5557.2|5535|5557.2|5535|5557.2|5535|5557.2|5535|0
1609217980000|2020-12-29 04:59:40|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|5555.3|5533.1|0
1609283410000|2020-12-29 23:10:10|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|5540.3|5518.1|0
1609283440000|2020-12-29 23:10:40|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|5535.5|5513.5|0
1609283470000|2020-12-29 23:11:10|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|5526.7|5504.7|0
1609283500000|2020-12-29 23:11:40|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|0
1609283530000|2020-12-29 23:12:10|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|5524.5|5502.5|0
1609283560000|2020-12-29 23:12:40|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1609283590000|2020-12-29 23:13:10|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1609283620000|2020-12-29 23:13:40|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1609283650000|2020-12-29 23:14:10|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|5528.3|5506.3|0
1609283680000|2020-12-29 23:14:40|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1609283710000|2020-12-29 23:15:10|5530|5508|5530|5508|5530|5508|5530|5508|0
1609283740000|2020-12-29 23:15:40|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1609283770000|2020-12-29 23:16:10|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1609283800000|2020-12-29 23:16:40|5528|5506|5528|5506|5528|5506|5528|5506|0
1609283830000|2020-12-29 23:17:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1609283860000|2020-12-29 23:17:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1609283890000|2020-12-29 23:18:10|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|5523.9|5501.9|0
1609283920000|2020-12-29 23:18:40|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1609283950000|2020-12-29 23:19:10|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1609283980000|2020-12-29 23:19:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1609284010000|2020-12-29 23:20:10|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1609284040000|2020-12-29 23:20:40|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1609284100000|2020-12-29 23:21:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1609284130000|2020-12-29 23:22:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1609284160000|2020-12-29 23:22:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1609284190000|2020-12-29 23:23:10|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1609284220000|2020-12-29 23:23:40|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1609284250000|2020-12-29 23:24:10|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|5519.5|5497.5|0
1609284280000|2020-12-29 23:24:40|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|5520.8|5498.8|0
1609284310000|2020-12-29 23:25:10|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|5519.8|5497.8|0
1609284340000|2020-12-29 23:25:40|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1609284370000|2020-12-29 23:26:10|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|5521.3|5499.3|0
1609284400000|2020-12-29 23:26:40|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|5521.1|5499.1|0
1609284430000|2020-12-29 23:27:10|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1609284460000|2020-12-29 23:27:40|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1609284490000|2020-12-29 23:28:10|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|0
1609284520000|2020-12-29 23:28:40|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1609284550000|2020-12-29 23:29:10|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1609284610000|2020-12-29 23:30:10|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|5524.8|5502.8|0
1609284640000|2020-12-29 23:30:40|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|5526.5|5504.5|0
1609284670000|2020-12-29 23:31:10|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1609284700000|2020-12-29 23:31:40|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1609284730000|2020-12-29 23:32:10|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1609284760000|2020-12-29 23:32:40|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1609284790000|2020-12-29 23:33:10|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1609284820000|2020-12-29 23:33:40|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|5530.1|5508.1|0
1609284850000|2020-12-29 23:34:10|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1609284880000|2020-12-29 23:34:40|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|5527.8|5505.8|0
1609284910000|2020-12-29 23:35:10|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|5527.3|5505.3|0
1609284940000|2020-12-29 23:35:40|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|5526.6|5504.6|0
1609284970000|2020-12-29 23:36:10|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1609285000000|2020-12-29 23:36:40|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1609285030000|2020-12-29 23:37:10|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1609285060000|2020-12-29 23:37:40|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1609285090000|2020-12-29 23:38:10|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1609285120000|2020-12-29 23:38:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1609285150000|2020-12-29 23:39:10|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|5524.3|5502.3|0
1609285180000|2020-12-29 23:39:40|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1609285210000|2020-12-29 23:40:10|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1609285270000|2020-12-29 23:41:10|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1609285300000|2020-12-29 23:41:40|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|5525.9|5503.9|0
1609285330000|2020-12-29 23:42:10|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1609285360000|2020-12-29 23:42:40|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1609285390000|2020-12-29 23:43:10|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|5529.5|5507.5|0
1609285420000|2020-12-29 23:43:40|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1609285450000|2020-12-29 23:44:10|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1609285480000|2020-12-29 23:44:40|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|5528.4|5506.4|0
1609285510000|2020-12-29 23:45:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1609285570000|2020-12-29 23:46:10|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1609285600000|2020-12-29 23:46:40|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1609285630000|2020-12-29 23:47:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1609285660000|2020-12-29 23:47:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1609285690000|2020-12-29 23:48:10|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|5527.1|5505.1|0
1609285720000|2020-12-29 23:48:40|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|5528.5|5506.5|0
1609285750000|2020-12-29 23:49:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1609285780000|2020-12-29 23:49:40|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1609285810000|2020-12-29 23:50:10|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|5519.2|5497.2|0
1609285840000|2020-12-29 23:50:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1609285870000|2020-12-29 23:51:10|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1609285900000|2020-12-29 23:51:40|5520|5498|5520|5498|5520|5498|5520|5498|0
1609285930000|2020-12-29 23:52:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1609285960000|2020-12-29 23:52:40|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|5519.3|5497.3|0
1609285990000|2020-12-29 23:53:10|5518|5496|5518|5496|5518|5496|5518|5496|0
1609286020000|2020-12-29 23:53:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1609286050000|2020-12-29 23:54:10|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1609286110000|2020-12-29 23:55:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1609286140000|2020-12-29 23:55:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1609286170000|2020-12-29 23:56:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1609286200000|2020-12-29 23:56:40|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1609286230000|2020-12-29 23:57:10|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1609286260000|2020-12-29 23:57:40|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|5520.5|5498.5|0
1609286290000|2020-12-29 23:58:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1609286320000|2020-12-29 23:58:40|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1609286350000|2020-12-29 23:59:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1609286380000|2020-12-29 23:59:40|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1609286410000|2020-12-30 00:00:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1609286440000|2020-12-30 00:00:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1609286470000|2020-12-30 00:01:10|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1609286500000|2020-12-30 00:01:40|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1609286530000|2020-12-30 00:02:10|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1609286560000|2020-12-30 00:02:40|5502|5480|5502|5480|5502|5480|5502|5480|0
1609286590000|2020-12-30 00:03:10|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1609286620000|2020-12-30 00:03:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1609286650000|2020-12-30 00:04:10|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1609286680000|2020-12-30 00:04:40|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1609286710000|2020-12-30 00:05:10|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1609286770000|2020-12-30 00:06:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1609286800000|2020-12-30 00:06:40|5509|5487|5509|5487|5509|5487|5509|5487|0
1609286830000|2020-12-30 00:07:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1609286860000|2020-12-30 00:07:40|5506|5484|5506|5484|5506|5484|5506|5484|0
1609286890000|2020-12-30 00:08:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609286920000|2020-12-30 00:08:40|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1609286950000|2020-12-30 00:09:10|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1609286980000|2020-12-30 00:09:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1609287010000|2020-12-30 00:10:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1609287040000|2020-12-30 00:10:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609287070000|2020-12-30 00:11:10|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|5505.3|5483.3|0
1609287100000|2020-12-30 00:11:40|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|0
1609287130000|2020-12-30 00:12:10|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1609287160000|2020-12-30 00:12:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1609287190000|2020-12-30 00:13:10|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1609287220000|2020-12-30 00:13:40|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1609287250000|2020-12-30 00:14:10|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|5498.3|5476.3|0
1609287280000|2020-12-30 00:14:40|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|5500.1|5478.1|0
1609287310000|2020-12-30 00:15:10|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|0
1609287340000|2020-12-30 00:15:40|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|5500.6|5478.6|0
1609287370000|2020-12-30 00:16:10|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|5499.7|5477.7|0
1609287400000|2020-12-30 00:16:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1609287430000|2020-12-30 00:17:10|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1609287490000|2020-12-30 00:18:10|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1609287520000|2020-12-30 00:18:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1609287550000|2020-12-30 00:19:10|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|5501.7|5479.7|0
1609287580000|2020-12-30 00:19:40|5497.8|5475.8|5497.8|5475.8|5497.8|5475.8|5497.8|5475.8|0
1609287610000|2020-12-30 00:20:10|5497.9|5475.9|5497.9|5475.9|5497.9|5475.9|5497.9|5475.9|0
1609287640000|2020-12-30 00:20:40|5497.2|5475.2|5497.2|5475.2|5497.2|5475.2|5497.2|5475.2|0
1609287670000|2020-12-30 00:21:10|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1609287700000|2020-12-30 00:21:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1609287730000|2020-12-30 00:22:10|5501|5479|5501|5479|5501|5479|5501|5479|0
1609287760000|2020-12-30 00:22:40|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1609287790000|2020-12-30 00:23:10|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1609287850000|2020-12-30 00:24:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1609287880000|2020-12-30 00:24:40|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1609287910000|2020-12-30 00:25:10|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1609287940000|2020-12-30 00:25:40|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1609287970000|2020-12-30 00:26:10|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1609288000000|2020-12-30 00:26:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1609288030000|2020-12-30 00:27:10|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1609288090000|2020-12-30 00:28:10|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1609288150000|2020-12-30 00:29:10|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1609288180000|2020-12-30 00:29:40|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1609288210000|2020-12-30 00:30:10|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1609288240000|2020-12-30 00:30:40|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|5502.7|5480.7|0
1609288270000|2020-12-30 00:31:10|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1609288300000|2020-12-30 00:31:40|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1609288330000|2020-12-30 00:32:10|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1609288360000|2020-12-30 00:32:40|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1609288390000|2020-12-30 00:33:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1609288420000|2020-12-30 00:33:40|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1609288450000|2020-12-30 00:34:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1609288480000|2020-12-30 00:34:40|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1609288510000|2020-12-30 00:35:10|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|5509.1|5487.1|0
1609288540000|2020-12-30 00:35:40|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1609288570000|2020-12-30 00:36:10|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|5508.8|5486.8|0
1609288630000|2020-12-30 00:37:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1609288660000|2020-12-30 00:37:40|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|5509.2|5487.2|0
1609288690000|2020-12-30 00:38:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1609288720000|2020-12-30 00:38:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1609288750000|2020-12-30 00:39:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1609288780000|2020-12-30 00:39:40|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1609288810000|2020-12-30 00:40:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1609288840000|2020-12-30 00:40:40|5511|5489|5511|5489|5511|5489|5511|5489|0
1609288870000|2020-12-30 00:41:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1609288900000|2020-12-30 00:41:40|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1609288930000|2020-12-30 00:42:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1609288960000|2020-12-30 00:42:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1609288990000|2020-12-30 00:43:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1609289020000|2020-12-30 00:43:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1609289050000|2020-12-30 00:44:10|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1609289080000|2020-12-30 00:44:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1609289110000|2020-12-30 00:45:10|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1609289140000|2020-12-30 00:45:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1609289170000|2020-12-30 00:46:10|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1609289200000|2020-12-30 00:46:40|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1609289230000|2020-12-30 00:47:10|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1609289260000|2020-12-30 00:47:40|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1609289290000|2020-12-30 00:48:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1609289320000|2020-12-30 00:48:40|5510|5488|5510|5488|5510|5488|5510|5488|0
1609289350000|2020-12-30 00:49:10|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|5509.5|5487.5|0
1609289380000|2020-12-30 00:49:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1609289410000|2020-12-30 00:50:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1609289440000|2020-12-30 00:50:40|5510|5488|5510|5488|5510|5488|5510|5488|0
1609289470000|2020-12-30 00:51:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1609289500000|2020-12-30 00:51:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1609289530000|2020-12-30 00:52:10|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1609289560000|2020-12-30 00:52:40|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1609289590000|2020-12-30 00:53:10|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1609289620000|2020-12-30 00:53:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1609289650000|2020-12-30 00:54:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1609289680000|2020-12-30 00:54:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1609289710000|2020-12-30 00:55:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1609289740000|2020-12-30 00:55:40|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1609289770000|2020-12-30 00:56:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1609289800000|2020-12-30 00:56:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1609289830000|2020-12-30 00:57:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1609289860000|2020-12-30 00:57:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1609289890000|2020-12-30 00:58:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609289920000|2020-12-30 00:58:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1609289950000|2020-12-30 00:59:10|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609289980000|2020-12-30 00:59:40|5512|5490|5512|5490|5512|5490|5512|5490|0
1609290010000|2020-12-30 01:00:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1609290040000|2020-12-30 01:00:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1609290070000|2020-12-30 01:01:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1609290100000|2020-12-30 01:01:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1609290130000|2020-12-30 01:02:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1609290160000|2020-12-30 01:02:40|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1609290190000|2020-12-30 01:03:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1609290220000|2020-12-30 01:03:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609290250000|2020-12-30 01:04:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1609290280000|2020-12-30 01:04:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1609290310000|2020-12-30 01:05:10|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609290340000|2020-12-30 01:05:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609290370000|2020-12-30 01:06:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609290400000|2020-12-30 01:06:40|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1609290430000|2020-12-30 01:07:10|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1609290460000|2020-12-30 01:07:40|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1609290490000|2020-12-30 01:08:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1609290520000|2020-12-30 01:08:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1609290550000|2020-12-30 01:09:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1609290580000|2020-12-30 01:09:40|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|0
1609290610000|2020-12-30 01:10:10|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1609290640000|2020-12-30 01:10:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1609290670000|2020-12-30 01:11:10|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1609290700000|2020-12-30 01:11:40|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1609290730000|2020-12-30 01:12:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1609290760000|2020-12-30 01:12:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1609290790000|2020-12-30 01:13:10|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1609290820000|2020-12-30 01:13:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1609290850000|2020-12-30 01:14:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609290880000|2020-12-30 01:14:40|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|5511.8|5489.8|0
1609290940000|2020-12-30 01:15:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1609290970000|2020-12-30 01:16:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609291000000|2020-12-30 01:16:40|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1609291030000|2020-12-30 01:17:10|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1609291060000|2020-12-30 01:17:40|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1609291090000|2020-12-30 01:18:10|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1609291120000|2020-12-30 01:18:40|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1609291150000|2020-12-30 01:19:10|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1609291180000|2020-12-30 01:19:40|5516|5494|5516|5494|5516|5494|5516|5494|0
1609291240000|2020-12-30 01:20:40|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1609291270000|2020-12-30 01:21:10|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1609291300000|2020-12-30 01:21:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1609291330000|2020-12-30 01:22:10|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1609291390000|2020-12-30 01:23:10|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|5517.2|5495.2|0
1609291420000|2020-12-30 01:23:40|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|5518.1|5496.1|0
1609291480000|2020-12-30 01:24:40|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1609291510000|2020-12-30 01:25:10|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1609291540000|2020-12-30 01:25:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1609291570000|2020-12-30 01:26:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1609291600000|2020-12-30 01:26:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1609291630000|2020-12-30 01:27:10|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1609291660000|2020-12-30 01:27:40|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1609291690000|2020-12-30 01:28:10|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1609291720000|2020-12-30 01:28:40|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1609291750000|2020-12-30 01:29:10|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|5517.9|5495.9|0
1609291780000|2020-12-30 01:29:40|5518|5496|5518|5496|5518|5496|5518|5496|0
1609291810000|2020-12-30 01:30:10|5522|5500|5522|5500|5522|5500|5522|5500|0
1609291840000|2020-12-30 01:30:40|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|5522.6|5500.6|0
1609291870000|2020-12-30 01:31:10|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1609291900000|2020-12-30 01:31:40|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1609291930000|2020-12-30 01:32:10|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1609291960000|2020-12-30 01:32:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1609291990000|2020-12-30 01:33:10|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1609292020000|2020-12-30 01:33:40|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|5519.6|5497.6|0
1609292050000|2020-12-30 01:34:10|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1609292080000|2020-12-30 01:34:40|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|5519.7|5497.7|0
1609292110000|2020-12-30 01:35:10|5519|5497|5519|5497|5519|5497|5519|5497|0
1609292140000|2020-12-30 01:35:40|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1609292170000|2020-12-30 01:36:10|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|5517.7|5495.7|0
1609292200000|2020-12-30 01:36:40|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1609292230000|2020-12-30 01:37:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1609292260000|2020-12-30 01:37:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1609292320000|2020-12-30 01:38:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1609292350000|2020-12-30 01:39:10|5515|5493|5515|5493|5515|5493|5515|5493|0
1609292380000|2020-12-30 01:39:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1609292440000|2020-12-30 01:40:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609292470000|2020-12-30 01:41:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1609292500000|2020-12-30 01:41:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609292530000|2020-12-30 01:42:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1609292560000|2020-12-30 01:42:40|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1609292590000|2020-12-30 01:43:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609292620000|2020-12-30 01:43:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1609292650000|2020-12-30 01:44:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1609292680000|2020-12-30 01:44:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1609292710000|2020-12-30 01:45:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609292770000|2020-12-30 01:46:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1609292800000|2020-12-30 01:46:40|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1609292830000|2020-12-30 01:47:10|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1609292860000|2020-12-30 01:47:40|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1609292890000|2020-12-30 01:48:10|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1609292920000|2020-12-30 01:48:40|5509|5487|5509|5487|5509|5487|5509|5487|0
1609292950000|2020-12-30 01:49:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1609292980000|2020-12-30 01:49:40|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1609293010000|2020-12-30 01:50:10|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1609293040000|2020-12-30 01:50:40|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1609293070000|2020-12-30 01:51:10|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1609293100000|2020-12-30 01:51:40|5509|5487|5509|5487|5509|5487|5509|5487|0
1609293130000|2020-12-30 01:52:10|5507|5485|5507|5485|5507|5485|5507|5485|0
1609293160000|2020-12-30 01:52:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609293190000|2020-12-30 01:53:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1609293220000|2020-12-30 01:53:40|5511|5489|5511|5489|5511|5489|5511|5489|0
1609293250000|2020-12-30 01:54:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1609293280000|2020-12-30 01:54:40|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1609293310000|2020-12-30 01:55:10|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1609293340000|2020-12-30 01:55:40|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|5509.9|5487.9|0
1609293400000|2020-12-30 01:56:40|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1609293430000|2020-12-30 01:57:10|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1609293460000|2020-12-30 01:57:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1609293490000|2020-12-30 01:58:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1609293520000|2020-12-30 01:58:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1609293550000|2020-12-30 01:59:10|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1609293610000|2020-12-30 02:00:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1609293640000|2020-12-30 02:00:40|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|5510.5|5488.5|0
1609293670000|2020-12-30 02:01:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1609293700000|2020-12-30 02:01:40|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|5509.4|5487.4|0
1609293730000|2020-12-30 02:02:10|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1609293760000|2020-12-30 02:02:40|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1609293790000|2020-12-30 02:03:10|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|5510.1|5488.1|0
1609293820000|2020-12-30 02:03:40|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|5510.7|5488.7|0
1609293850000|2020-12-30 02:04:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1609293880000|2020-12-30 02:04:40|5510|5488|5510|5488|5510|5488|5510|5488|0
1609293910000|2020-12-30 02:05:10|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1609293940000|2020-12-30 02:05:40|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1609293970000|2020-12-30 02:06:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1609294000000|2020-12-30 02:06:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609294030000|2020-12-30 02:07:10|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1609294060000|2020-12-30 02:07:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1609294090000|2020-12-30 02:08:10|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1609294150000|2020-12-30 02:09:10|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1609294180000|2020-12-30 02:09:40|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|5504.1|5482.1|0
1609294210000|2020-12-30 02:10:10|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1609294240000|2020-12-30 02:10:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1609294270000|2020-12-30 02:11:10|5505|5483|5505|5483|5505|5483|5505|5483|0
1609294300000|2020-12-30 02:11:40|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1609294330000|2020-12-30 02:12:10|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1609294360000|2020-12-30 02:12:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609294390000|2020-12-30 02:13:10|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1609294420000|2020-12-30 02:13:40|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|5504.6|5482.6|0
1609294450000|2020-12-30 02:14:10|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|5504.9|5482.9|0
1609294480000|2020-12-30 02:14:40|5505|5483|5505|5483|5505|5483|5505|5483|0
1609294510000|2020-12-30 02:15:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609294540000|2020-12-30 02:15:40|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1609294570000|2020-12-30 02:16:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1609294600000|2020-12-30 02:16:40|5504|5482|5504|5482|5504|5482|5504|5482|0
1609294630000|2020-12-30 02:17:10|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1609294660000|2020-12-30 02:17:40|5504|5482|5504|5482|5504|5482|5504|5482|0
1609294690000|2020-12-30 02:18:10|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1609294720000|2020-12-30 02:18:40|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|5503.4|5481.4|0
1609294750000|2020-12-30 02:19:10|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|0
1609294780000|2020-12-30 02:19:40|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|5503.3|5481.3|0
1609294810000|2020-12-30 02:20:10|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|0
1609294840000|2020-12-30 02:20:40|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|5504.8|5482.8|0
1609294870000|2020-12-30 02:21:10|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1609294900000|2020-12-30 02:21:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609294930000|2020-12-30 02:22:10|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|5504.5|5482.5|0
1609294960000|2020-12-30 02:22:40|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1609294990000|2020-12-30 02:23:10|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1609295020000|2020-12-30 02:23:40|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1609295050000|2020-12-30 02:24:10|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1609295080000|2020-12-30 02:24:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1609295140000|2020-12-30 02:25:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609295170000|2020-12-30 02:26:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1609295200000|2020-12-30 02:26:40|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1609295230000|2020-12-30 02:27:10|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|5505.8|5483.8|0
1609295260000|2020-12-30 02:27:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1609295290000|2020-12-30 02:28:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609295320000|2020-12-30 02:28:40|5506|5484|5506|5484|5506|5484|5506|5484|0
1609295350000|2020-12-30 02:29:10|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609295380000|2020-12-30 02:29:40|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1609295410000|2020-12-30 02:30:10|5507|5485|5507|5485|5507|5485|5507|5485|0
1609295440000|2020-12-30 02:30:40|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1609295470000|2020-12-30 02:31:10|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1609295500000|2020-12-30 02:31:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1609295530000|2020-12-30 02:32:10|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609295560000|2020-12-30 02:32:40|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1609295590000|2020-12-30 02:33:10|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|5502.6|5480.6|0
1609295620000|2020-12-30 02:33:40|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1609295650000|2020-12-30 02:34:10|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|5503.9|5481.9|0
1609295680000|2020-12-30 02:34:40|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1609295710000|2020-12-30 02:35:10|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1609295740000|2020-12-30 02:35:40|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1609295770000|2020-12-30 02:36:10|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|5503.5|5481.5|0
1609295800000|2020-12-30 02:36:40|5503|5481|5503|5481|5503|5481|5503|5481|0
1609295830000|2020-12-30 02:37:10|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1609295860000|2020-12-30 02:37:40|5506|5484|5506|5484|5506|5484|5506|5484|0
1609295920000|2020-12-30 02:38:40|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|5505.6|5483.6|0
1609295950000|2020-12-30 02:39:10|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1609295980000|2020-12-30 02:39:40|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|5506.2|5484.2|0
1609296010000|2020-12-30 02:40:10|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|5506.3|5484.3|0
1609296040000|2020-12-30 02:40:40|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1609296070000|2020-12-30 02:41:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1609296100000|2020-12-30 02:41:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1609296130000|2020-12-30 02:42:10|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1609296160000|2020-12-30 02:42:40|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1609296190000|2020-12-30 02:43:10|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609296220000|2020-12-30 02:43:40|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1609296250000|2020-12-30 02:44:10|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1609296280000|2020-12-30 02:44:40|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1609296310000|2020-12-30 02:45:10|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|5505.5|5483.5|0
1609296340000|2020-12-30 02:45:40|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|5504.7|5482.7|0
1609296370000|2020-12-30 02:46:10|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1609296400000|2020-12-30 02:46:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1609296430000|2020-12-30 02:47:10|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|5505.4|5483.4|0
1609296460000|2020-12-30 02:47:40|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|5505.2|5483.2|0
1609296490000|2020-12-30 02:48:10|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|5505.1|5483.1|0
1609296520000|2020-12-30 02:48:40|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1609296550000|2020-12-30 02:49:10|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1609296580000|2020-12-30 02:49:40|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1609296610000|2020-12-30 02:50:10|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1609296640000|2020-12-30 02:50:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609296670000|2020-12-30 02:51:10|5510|5488|5510|5488|5510|5488|5510|5488|0
1609296700000|2020-12-30 02:51:40|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1609296730000|2020-12-30 02:52:10|5512|5490|5512|5490|5512|5490|5512|5490|0
1609296760000|2020-12-30 02:52:40|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1609296790000|2020-12-30 02:53:10|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1609296820000|2020-12-30 02:53:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1609296850000|2020-12-30 02:54:10|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1609296880000|2020-12-30 02:54:40|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1609296910000|2020-12-30 02:55:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609296940000|2020-12-30 02:55:40|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1609296970000|2020-12-30 02:56:10|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609297030000|2020-12-30 02:57:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1609297060000|2020-12-30 02:57:40|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1609297090000|2020-12-30 02:58:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1609297120000|2020-12-30 02:58:40|5512|5490|5512|5490|5512|5490|5512|5490|0
1609297150000|2020-12-30 02:59:10|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1609297180000|2020-12-30 02:59:40|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1609297210000|2020-12-30 03:00:10|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1609297240000|2020-12-30 03:00:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1609297270000|2020-12-30 03:01:10|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1609297300000|2020-12-30 03:01:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1609297330000|2020-12-30 03:02:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1609297360000|2020-12-30 03:02:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1609297390000|2020-12-30 03:03:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609297420000|2020-12-30 03:03:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1609297450000|2020-12-30 03:04:10|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1609297480000|2020-12-30 03:04:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1609297510000|2020-12-30 03:05:10|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|5515.4|5493.4|0
1609297540000|2020-12-30 03:05:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609297570000|2020-12-30 03:06:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609297600000|2020-12-30 03:06:40|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1609297630000|2020-12-30 03:07:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1609297660000|2020-12-30 03:07:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1609297690000|2020-12-30 03:08:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1609297720000|2020-12-30 03:08:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1609297750000|2020-12-30 03:09:10|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1609297780000|2020-12-30 03:09:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609297810000|2020-12-30 03:10:10|5514|5492|5514|5492|5514|5492|5514|5492|0
1609297840000|2020-12-30 03:10:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1609297870000|2020-12-30 03:11:10|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1609297900000|2020-12-30 03:11:40|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1609297930000|2020-12-30 03:12:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1609297960000|2020-12-30 03:12:40|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|5511.1|5489.1|0
1609297990000|2020-12-30 03:13:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1609298020000|2020-12-30 03:13:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1609298050000|2020-12-30 03:14:10|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1609298080000|2020-12-30 03:14:40|5511|5489|5511|5489|5511|5489|5511|5489|0
1609298110000|2020-12-30 03:15:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1609298140000|2020-12-30 03:15:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609298170000|2020-12-30 03:16:10|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1609298200000|2020-12-30 03:16:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609298230000|2020-12-30 03:17:10|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1609298260000|2020-12-30 03:17:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1609298290000|2020-12-30 03:18:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1609298320000|2020-12-30 03:18:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1609298350000|2020-12-30 03:19:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1609298380000|2020-12-30 03:19:40|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1609298410000|2020-12-30 03:20:10|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1609298440000|2020-12-30 03:20:40|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1609298470000|2020-12-30 03:21:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1609298500000|2020-12-30 03:21:40|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1609298530000|2020-12-30 03:22:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1609298560000|2020-12-30 03:22:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1609298590000|2020-12-30 03:23:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1609298620000|2020-12-30 03:23:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1609298650000|2020-12-30 03:24:10|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1609298680000|2020-12-30 03:24:40|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|5516.6|5494.6|0
1609298710000|2020-12-30 03:25:10|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1609298740000|2020-12-30 03:25:40|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1609298770000|2020-12-30 03:26:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1609298800000|2020-12-30 03:26:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1609298830000|2020-12-30 03:27:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1609298860000|2020-12-30 03:27:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609298920000|2020-12-30 03:28:40|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1609298950000|2020-12-30 03:29:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1609298980000|2020-12-30 03:29:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609299010000|2020-12-30 03:30:10|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1609299040000|2020-12-30 03:30:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609299070000|2020-12-30 03:31:10|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1609299100000|2020-12-30 03:31:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609299130000|2020-12-30 03:32:10|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609299160000|2020-12-30 03:32:40|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1609299190000|2020-12-30 03:33:10|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1609299220000|2020-12-30 03:33:40|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1609299250000|2020-12-30 03:34:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1609299280000|2020-12-30 03:34:40|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1609299310000|2020-12-30 03:35:10|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1609299340000|2020-12-30 03:35:40|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|5515.8|5493.8|0
1609299370000|2020-12-30 03:36:10|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|5515.7|5493.7|0
1609299400000|2020-12-30 03:36:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1609299430000|2020-12-30 03:37:10|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|5515.2|5493.2|0
1609299460000|2020-12-30 03:37:40|5515|5493|5515|5493|5515|5493|5515|5493|0
1609299490000|2020-12-30 03:38:10|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1609299520000|2020-12-30 03:38:40|5514|5492|5514|5492|5514|5492|5514|5492|0
1609299580000|2020-12-30 03:39:40|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1609299610000|2020-12-30 03:40:10|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609299640000|2020-12-30 03:40:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1609299670000|2020-12-30 03:41:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1609299700000|2020-12-30 03:41:40|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1609299730000|2020-12-30 03:42:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609299760000|2020-12-30 03:42:40|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1609299790000|2020-12-30 03:43:10|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1609299820000|2020-12-30 03:43:40|5511|5489|5511|5489|5511|5489|5511|5489|0
1609299880000|2020-12-30 03:44:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1609299910000|2020-12-30 03:45:10|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|5510.2|5488.2|0
1609299940000|2020-12-30 03:45:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1609299970000|2020-12-30 03:46:10|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1609300030000|2020-12-30 03:47:10|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|5508.4|5486.4|0
1609300060000|2020-12-30 03:47:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1609300090000|2020-12-30 03:48:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1609300150000|2020-12-30 03:49:10|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|5507.5|5485.5|0
1609300180000|2020-12-30 03:49:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1609300210000|2020-12-30 03:50:10|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|5507.4|5485.4|0
1609300240000|2020-12-30 03:50:40|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|5507.2|5485.2|0
1609300270000|2020-12-30 03:51:10|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1609300300000|2020-12-30 03:51:40|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1609300330000|2020-12-30 03:52:10|5507|5485|5507|5485|5507|5485|5507|5485|0
1609300360000|2020-12-30 03:52:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609300390000|2020-12-30 03:53:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1609300420000|2020-12-30 03:53:40|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|5506.7|5484.7|0
1609300480000|2020-12-30 03:54:40|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1609300510000|2020-12-30 03:55:10|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|5506.9|5484.9|0
1609300540000|2020-12-30 03:55:40|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1609300570000|2020-12-30 03:56:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1609300600000|2020-12-30 03:56:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609300630000|2020-12-30 03:57:10|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1609300660000|2020-12-30 03:57:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1609300720000|2020-12-30 03:58:40|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|5508.1|5486.1|0
1609300750000|2020-12-30 03:59:10|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1609300780000|2020-12-30 03:59:40|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|5508.3|5486.3|0
1609300810000|2020-12-30 04:00:10|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1609300840000|2020-12-30 04:00:40|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|5507.3|5485.3|0
1609300870000|2020-12-30 04:01:10|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1609300900000|2020-12-30 04:01:40|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1609300930000|2020-12-30 04:02:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1609300960000|2020-12-30 04:02:40|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|5507.7|5485.7|0
1609300990000|2020-12-30 04:03:10|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1609301020000|2020-12-30 04:03:40|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|5505.9|5483.9|0
1609301050000|2020-12-30 04:04:10|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|5506.1|5484.1|0
1609301080000|2020-12-30 04:04:40|5506|5484|5506|5484|5506|5484|5506|5484|0
1609301110000|2020-12-30 04:05:10|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|5505.7|5483.7|0
1609301140000|2020-12-30 04:05:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609301170000|2020-12-30 04:06:10|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|5508.7|5486.7|0
1609301200000|2020-12-30 04:06:40|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1609301230000|2020-12-30 04:07:10|5510|5488|5510|5488|5510|5488|5510|5488|0
1609301260000|2020-12-30 04:07:40|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|5508.6|5486.6|0
1609301290000|2020-12-30 04:08:10|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1609301320000|2020-12-30 04:08:40|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1609301350000|2020-12-30 04:09:10|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1609301380000|2020-12-30 04:09:40|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|5510.8|5488.8|0
1609301410000|2020-12-30 04:10:10|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|5510.9|5488.9|0
1609301440000|2020-12-30 04:10:40|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1609301470000|2020-12-30 04:11:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1609301500000|2020-12-30 04:11:40|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|5512.6|5490.6|0
1609301530000|2020-12-30 04:12:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1609301560000|2020-12-30 04:12:40|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1609301590000|2020-12-30 04:13:10|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|5513.2|5491.2|0
1609301620000|2020-12-30 04:13:40|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609301650000|2020-12-30 04:14:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1609301680000|2020-12-30 04:14:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609301710000|2020-12-30 04:15:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1609301740000|2020-12-30 04:15:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1609301770000|2020-12-30 04:16:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1609301800000|2020-12-30 04:16:40|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|5516.1|5494.1|0
1609301830000|2020-12-30 04:17:10|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|5515.1|5493.1|0
1609301860000|2020-12-30 04:17:40|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|5514.8|5492.8|0
1609301890000|2020-12-30 04:18:10|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|5514.3|5492.3|0
1609301920000|2020-12-30 04:18:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1609301950000|2020-12-30 04:19:10|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1609301980000|2020-12-30 04:19:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1609302040000|2020-12-30 04:20:40|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|5516.2|5494.2|0
1609302070000|2020-12-30 04:21:10|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|5517.1|5495.1|0
1609302100000|2020-12-30 04:21:40|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|5514.9|5492.9|0
1609302130000|2020-12-30 04:22:10|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|5515.3|5493.3|0
1609302160000|2020-12-30 04:22:40|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1609302190000|2020-12-30 04:23:10|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609302220000|2020-12-30 04:23:40|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|5514.2|5492.2|0
1609302250000|2020-12-30 04:24:10|5515|5493|5515|5493|5515|5493|5515|5493|0
1609302280000|2020-12-30 04:24:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1609302310000|2020-12-30 04:25:10|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1609302340000|2020-12-30 04:25:40|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1609302370000|2020-12-30 04:26:10|5516|5494|5516|5494|5516|5494|5516|5494|0
1609302400000|2020-12-30 04:26:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1609302460000|2020-12-30 04:27:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1609302490000|2020-12-30 04:28:10|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1609302520000|2020-12-30 04:28:40|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|5516.8|5494.8|0
1609302550000|2020-12-30 04:29:10|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|5516.9|5494.9|0
1609302580000|2020-12-30 04:29:40|5517|5495|5517|5495|5517|5495|5517|5495|0
1609302610000|2020-12-30 04:30:10|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1609302670000|2020-12-30 04:31:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1609302700000|2020-12-30 04:31:40|5516|5494|5516|5494|5516|5494|5516|5494|0
1609302730000|2020-12-30 04:32:10|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|5515.9|5493.9|0
1609302760000|2020-12-30 04:32:40|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|5517.5|5495.5|0
1609302790000|2020-12-30 04:33:10|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|5516.4|5494.4|0
1609302820000|2020-12-30 04:33:40|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|5514.7|5492.7|0
1609302850000|2020-12-30 04:34:10|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|5516.7|5494.7|0
1609302880000|2020-12-30 04:34:40|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|5515.6|5493.6|0
1609302910000|2020-12-30 04:35:10|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1609302940000|2020-12-30 04:35:40|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609302970000|2020-12-30 04:36:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1609303000000|2020-12-30 04:36:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1609303030000|2020-12-30 04:37:10|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1609303060000|2020-12-30 04:37:40|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|5509.8|5487.8|0
1609303090000|2020-12-30 04:38:10|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|5510.4|5488.4|0
1609303120000|2020-12-30 04:38:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1609303150000|2020-12-30 04:39:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609303180000|2020-12-30 04:39:40|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|5511.6|5489.6|0
1609303210000|2020-12-30 04:40:10|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1609303240000|2020-12-30 04:40:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1609303270000|2020-12-30 04:41:10|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|5512.9|5490.9|0
1609303300000|2020-12-30 04:41:40|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|5513.4|5491.4|0
1609303330000|2020-12-30 04:42:10|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|5515.5|5493.5|0
1609303360000|2020-12-30 04:42:40|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609303390000|2020-12-30 04:43:10|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|5511.4|5489.4|0
1609303420000|2020-12-30 04:43:40|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|5514.1|5492.1|0
1609303450000|2020-12-30 04:44:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1609303480000|2020-12-30 04:44:40|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1609303510000|2020-12-30 04:45:10|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|5512.3|5490.3|0
1609303540000|2020-12-30 04:45:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1609303570000|2020-12-30 04:46:10|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|5513.5|5491.5|0
1609303600000|2020-12-30 04:46:40|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|5513.7|5491.7|0
1609303630000|2020-12-30 04:47:10|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1609303660000|2020-12-30 04:47:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1609303690000|2020-12-30 04:48:10|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|5511.7|5489.7|0
1609303720000|2020-12-30 04:48:40|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|5511.2|5489.2|0
1609303750000|2020-12-30 04:49:10|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1609303780000|2020-12-30 04:49:40|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|5512.8|5490.8|0
1609303810000|2020-12-30 04:50:10|5513|5491|5513|5491|5513|5491|5513|5491|0
1609303840000|2020-12-30 04:50:40|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|5511.3|5489.3|0
1609303870000|2020-12-30 04:51:10|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1609303900000|2020-12-30 04:51:40|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|5512.1|5490.1|0
1609303930000|2020-12-30 04:52:10|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|5511.9|5489.9|0
1609303960000|2020-12-30 04:52:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1609303990000|2020-12-30 04:53:10|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|5512.2|5490.2|0
1609304020000|2020-12-30 04:53:40|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|5512.4|5490.4|0
1609304050000|2020-12-30 04:54:10|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|5512.7|5490.7|0
1609304080000|2020-12-30 04:54:40|5513|5491|5513|5491|5513|5491|5513|5491|0
1609304110000|2020-12-30 04:55:10|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|5513.3|5491.3|0
1609304140000|2020-12-30 04:55:40|5511|5489|5511|5489|5511|5489|5511|5489|0
1609304170000|2020-12-30 04:56:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609304200000|2020-12-30 04:56:40|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|5514.5|5492.5|0
1609304230000|2020-12-30 04:57:10|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|5516.3|5494.3|0
1609304260000|2020-12-30 04:57:40|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|5516.5|5494.5|0
1609304290000|2020-12-30 04:58:10|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|5517.4|5495.4|0
1609304320000|2020-12-30 04:58:40|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|5518.4|5496.4|0
1609304350000|2020-12-30 04:59:10|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|5517.3|5495.3|0
1609304380000|2020-12-30 04:59:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1609369810000|2020-12-30 23:10:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1609369840000|2020-12-30 23:10:40|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1609369870000|2020-12-30 23:11:10|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1609369900000|2020-12-30 23:11:40|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|5525.3|5503.3|0
1609369930000|2020-12-30 23:12:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1609369960000|2020-12-30 23:12:40|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1609369990000|2020-12-30 23:13:10|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|5533.4|5511.4|0
1609370020000|2020-12-30 23:13:40|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1609370050000|2020-12-30 23:14:10|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|5534.1|5512.1|0
1609370080000|2020-12-30 23:14:40|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1609370110000|2020-12-30 23:15:10|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1609370140000|2020-12-30 23:15:40|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|5532.6|5510.6|0
1609370170000|2020-12-30 23:16:10|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1609370200000|2020-12-30 23:16:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1609370230000|2020-12-30 23:17:10|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1609370260000|2020-12-30 23:17:40|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1609370290000|2020-12-30 23:18:10|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|5532.2|5510.2|0
1609370320000|2020-12-30 23:18:40|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|5531.5|5509.5|0
1609370350000|2020-12-30 23:19:10|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|5531.6|5509.6|0
1609370380000|2020-12-30 23:19:40|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1609370410000|2020-12-30 23:20:10|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1609370440000|2020-12-30 23:20:40|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|0
1609370470000|2020-12-30 23:21:10|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|5535.3|5513.3|0
1609370500000|2020-12-30 23:21:40|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|5534.9|5512.9|0
1609370530000|2020-12-30 23:22:10|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|5532.5|5510.5|0
1609370560000|2020-12-30 23:22:40|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1609370590000|2020-12-30 23:23:10|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|5532.3|5510.3|0
1609370620000|2020-12-30 23:23:40|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1609370650000|2020-12-30 23:24:10|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1609370680000|2020-12-30 23:24:40|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1609370710000|2020-12-30 23:25:10|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|5535.2|5513.2|0
1609370740000|2020-12-30 23:25:40|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|5537.6|5515.4|0
1609370770000|2020-12-30 23:26:10|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|5536.5|5514.3|0
1609370800000|2020-12-30 23:26:40|5537.2|5515|5537.2|5515|5537.2|5515|5537.2|5515|0
1609370830000|2020-12-30 23:27:10|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1609370860000|2020-12-30 23:27:40|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|5537.3|5515.1|0
1609370890000|2020-12-30 23:28:10|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|5536.7|5514.5|0
1609370920000|2020-12-30 23:28:40|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1609370950000|2020-12-30 23:29:10|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1609370980000|2020-12-30 23:29:40|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|5533.8|5511.8|0
1609371040000|2020-12-30 23:30:40|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|5528.8|5506.8|0
1609371070000|2020-12-30 23:31:10|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1609371100000|2020-12-30 23:31:40|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1609371130000|2020-12-30 23:32:10|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1609371160000|2020-12-30 23:32:40|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1609371190000|2020-12-30 23:33:10|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1609371220000|2020-12-30 23:33:40|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1609371250000|2020-12-30 23:34:10|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|5525.7|5503.7|0
1609371280000|2020-12-30 23:34:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1609371310000|2020-12-30 23:35:10|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1609371340000|2020-12-30 23:35:40|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|5524.7|5502.7|0
1609371370000|2020-12-30 23:36:10|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|5523.4|5501.4|0
1609371400000|2020-12-30 23:36:40|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|0
1609371430000|2020-12-30 23:37:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1609371460000|2020-12-30 23:37:40|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1609371490000|2020-12-30 23:38:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1609371520000|2020-12-30 23:38:40|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1609371550000|2020-12-30 23:39:10|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|5525.4|5503.4|0
1609371580000|2020-12-30 23:39:40|5525|5503|5525|5503|5525|5503|5525|5503|0
1609371610000|2020-12-30 23:40:10|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|5525.6|5503.6|0
1609371640000|2020-12-30 23:40:40|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1609371670000|2020-12-30 23:41:10|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|5525.5|5503.5|0
1609371700000|2020-12-30 23:41:40|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1609371730000|2020-12-30 23:42:10|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|5525.8|5503.8|0
1609371760000|2020-12-30 23:42:40|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1609371820000|2020-12-30 23:43:40|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|5527.6|5505.6|0
1609371850000|2020-12-30 23:44:10|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1609371880000|2020-12-30 23:44:40|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|5528.7|5506.7|0
1609371910000|2020-12-30 23:45:10|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|5529.4|5507.4|0
1609371940000|2020-12-30 23:45:40|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1609371970000|2020-12-30 23:46:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1609372000000|2020-12-30 23:46:40|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|5533.5|5511.5|0
1609372030000|2020-12-30 23:47:10|5533|5511|5533|5511|5533|5511|5533|5511|0
1609372060000|2020-12-30 23:47:40|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|5533.2|5511.2|0
1609372090000|2020-12-30 23:48:10|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|5531.7|5509.7|0
1609372120000|2020-12-30 23:48:40|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1609372150000|2020-12-30 23:49:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1609372210000|2020-12-30 23:50:10|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1609372240000|2020-12-30 23:50:40|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1609372300000|2020-12-30 23:51:40|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|5531.1|5509.1|0
1609372330000|2020-12-30 23:52:10|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1609372360000|2020-12-30 23:52:40|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|5531.2|5509.2|0
1609372390000|2020-12-30 23:53:10|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|5531.4|5509.4|0
1609372420000|2020-12-30 23:53:40|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|5531.8|5509.8|0
1609372450000|2020-12-30 23:54:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1609372480000|2020-12-30 23:54:40|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|5531.3|5509.3|0
1609372510000|2020-12-30 23:55:10|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|5530.8|5508.8|0
1609372540000|2020-12-30 23:55:40|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|5532.4|5510.4|0
1609372570000|2020-12-30 23:56:10|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|5532.7|5510.7|0
1609372600000|2020-12-30 23:56:40|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|5534.6|5512.6|0
1609372630000|2020-12-30 23:57:10|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|5534.2|5512.2|0
1609372660000|2020-12-30 23:57:40|5534|5512|5534|5512|5534|5512|5534|5512|0
1609372690000|2020-12-30 23:58:10|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|5534.7|5512.7|0
1609372720000|2020-12-30 23:58:40|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|5532.8|5510.8|0
1609372750000|2020-12-30 23:59:10|5532|5510|5532|5510|5532|5510|5532|5510|0
1609372780000|2020-12-30 23:59:40|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|5531.9|5509.9|0
1609372810000|2020-12-31 00:00:10|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1609372840000|2020-12-31 00:00:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1609372870000|2020-12-31 00:01:10|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|5533.1|5511.1|0
1609372900000|2020-12-31 00:01:40|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|5533.9|5511.9|0
1609372930000|2020-12-31 00:02:10|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|5538.7|5516.5|0
1609372960000|2020-12-31 00:02:40|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|5538.4|5516.2|0
1609372990000|2020-12-31 00:03:10|5537|5514.8|5537|5514.8|5537|5514.8|5537|5514.8|0
1609373020000|2020-12-31 00:03:40|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|5536.3|5514.1|0
1609373050000|2020-12-31 00:04:10|5536.2|5514|5536.2|5514|5536.2|5514|5536.2|5514|0
1609373080000|2020-12-31 00:04:40|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|5534.5|5512.5|0
1609373110000|2020-12-31 00:05:10|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|5534.3|5512.3|0
1609373140000|2020-12-31 00:05:40|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|5532.1|5510.1|0
1609373170000|2020-12-31 00:06:10|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1609373200000|2020-12-31 00:06:40|5530|5508|5530|5508|5530|5508|5530|5508|0
1609373230000|2020-12-31 00:07:10|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|5530.6|5508.6|0
1609373290000|2020-12-31 00:08:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1609373320000|2020-12-31 00:08:40|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|5530.9|5508.9|0
1609373350000|2020-12-31 00:09:10|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|5530.7|5508.7|0
1609373380000|2020-12-31 00:09:40|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|5529.9|5507.9|0
1609373410000|2020-12-31 00:10:10|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|5529.1|5507.1|0
1609373440000|2020-12-31 00:10:40|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|5529.7|5507.7|0
1609373470000|2020-12-31 00:11:10|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|5527.4|5505.4|0
1609373500000|2020-12-31 00:11:40|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|5523.5|5501.5|0
1609373530000|2020-12-31 00:12:10|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|5523.8|5501.8|0
1609373560000|2020-12-31 00:12:40|5524|5502|5524|5502|5524|5502|5524|5502|0
1609373590000|2020-12-31 00:13:10|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|5525.1|5503.1|0
1609373620000|2020-12-31 00:13:40|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|5526.2|5504.2|0
1609373650000|2020-12-31 00:14:10|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|5526.9|5504.9|0
1609373680000|2020-12-31 00:14:40|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|5525.2|5503.2|0
1609373710000|2020-12-31 00:15:10|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|5522.3|5500.3|0
1609373740000|2020-12-31 00:15:40|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|5522.8|5500.8|0
1609373770000|2020-12-31 00:16:10|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|5522.2|5500.2|0
1609373800000|2020-12-31 00:16:40|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|5524.1|5502.1|0
1609373830000|2020-12-31 00:17:10|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1609373860000|2020-12-31 00:17:40|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|5524.6|5502.6|0
1609373890000|2020-12-31 00:18:10|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|5523.6|5501.6|0
1609373920000|2020-12-31 00:18:40|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|5521.9|5499.9|0
1609373950000|2020-12-31 00:19:10|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1609373980000|2020-12-31 00:19:40|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|5523.7|5501.7|0
1609374010000|2020-12-31 00:20:10|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|5523.3|5501.3|0
1609374040000|2020-12-31 00:20:40|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|5522.1|5500.1|0
1609374070000|2020-12-31 00:21:10|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|5522.4|5500.4|0
1609374100000|2020-12-31 00:21:40|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|5521.7|5499.7|0
1609374160000|2020-12-31 00:22:40|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|5521.4|5499.4|0
1609374190000|2020-12-31 00:23:10|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|5521.2|5499.2|0
1609374220000|2020-12-31 00:23:40|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|5521.8|5499.8|0
1609374250000|2020-12-31 00:24:10|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|5522.7|5500.7|0
1609374280000|2020-12-31 00:24:40|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|5523.2|5501.2|0
1609374310000|2020-12-31 00:25:10|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|5523.1|5501.1|0
1609374340000|2020-12-31 00:25:40|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|5520.3|5498.3|0
1609374370000|2020-12-31 00:26:10|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|5519.9|5497.9|0
1609374400000|2020-12-31 00:26:40|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|5518.9|5496.9|0
1609374430000|2020-12-31 00:27:10|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|5519.4|5497.4|0
1609374460000|2020-12-31 00:27:40|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|5520.2|5498.2|0
1609374490000|2020-12-31 00:28:10|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|5518.6|5496.6|0
1609374520000|2020-12-31 00:28:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1609374550000|2020-12-31 00:29:10|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|5518.5|5496.5|0
1609374580000|2020-12-31 00:29:40|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|5518.7|5496.7|0
1609374610000|2020-12-31 00:30:10|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|5517.6|5495.6|0
1609374640000|2020-12-31 00:30:40|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|5517.8|5495.8|0
1609374670000|2020-12-31 00:31:10|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|5512.5|5490.5|0
1609374700000|2020-12-31 00:31:40|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|5514.4|5492.4|0
1609374730000|2020-12-31 00:32:10|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|5513.6|5491.6|0
1609374760000|2020-12-31 00:32:40|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|5514.6|5492.6|0
1609374790000|2020-12-31 00:33:10|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|5513.9|5491.9|0
1609374820000|2020-12-31 00:33:40|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|5513.8|5491.8|0
1609374850000|2020-12-31 00:34:10|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|5513.1|5491.1|0
1609374910000|2020-12-31 00:35:10|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|5511.5|5489.5|0
1609374940000|2020-12-31 00:35:40|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|5510.3|5488.3|0
1609374970000|2020-12-31 00:36:10|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|5509.7|5487.7|0
1609375000000|2020-12-31 00:36:40|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|5508.9|5486.9|0
1609375030000|2020-12-31 00:37:10|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|5508.5|5486.5|0
1609375060000|2020-12-31 00:37:40|5508|5486|5508|5486|5508|5486|5508|5486|0
1609375090000|2020-12-31 00:38:10|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|5507.1|5485.1|0
1609375120000|2020-12-31 00:38:40|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|5507.6|5485.6|0
1609375150000|2020-12-31 00:39:10|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|5506.8|5484.8|0
1609375180000|2020-12-31 00:39:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1609375210000|2020-12-31 00:40:10|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|5503.7|5481.7|0
1609375240000|2020-12-31 00:40:40|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1609375270000|2020-12-31 00:41:10|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|5503.2|5481.2|0
1609375300000|2020-12-31 00:41:40|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|5504.4|5482.4|0
1609375330000|2020-12-31 00:42:10|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1609375360000|2020-12-31 00:42:40|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|5503.8|5481.8|0
1609375390000|2020-12-31 00:43:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1609375420000|2020-12-31 00:43:40|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|5506.4|5484.4|0
1609375450000|2020-12-31 00:44:10|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|5506.6|5484.6|0
1609375480000|2020-12-31 00:44:40|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|5507.9|5485.9|0
1609375510000|2020-12-31 00:45:10|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|5508.2|5486.2|0
1609375540000|2020-12-31 00:45:40|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|5506.5|5484.5|0
1609375570000|2020-12-31 00:46:10|5506|5484|5506|5484|5506|5484|5506|5484|0
1609375600000|2020-12-31 00:46:40|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|5503.1|5481.1|0
1609375630000|2020-12-31 00:47:10|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|5504.2|5482.2|0
1609375660000|2020-12-31 00:47:40|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1609375690000|2020-12-31 00:48:10|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1609375720000|2020-12-31 00:48:40|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1609375750000|2020-12-31 00:49:10|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1609375780000|2020-12-31 00:49:40|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1609375810000|2020-12-31 00:50:10|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|5500.5|5478.5|0
1609375840000|2020-12-31 00:50:40|5501|5479|5501|5479|5501|5479|5501|5479|0
1609375870000|2020-12-31 00:51:10|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1609375900000|2020-12-31 00:51:40|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|0
1609375930000|2020-12-31 00:52:10|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|5500.7|5478.7|0
1609375960000|2020-12-31 00:52:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1609375990000|2020-12-31 00:53:10|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|5502.5|5480.5|0
1609376020000|2020-12-31 00:53:40|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|5502.1|5480.1|0
1609376050000|2020-12-31 00:54:10|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1609376080000|2020-12-31 00:54:40|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|5501.8|5479.8|0
1609376110000|2020-12-31 00:55:10|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|0
1609376140000|2020-12-31 00:55:40|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|5499.6|5477.6|0
1609376170000|2020-12-31 00:56:10|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|5501.2|5479.2|0
1609376200000|2020-12-31 00:56:40|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|5501.4|5479.4|0
1609376230000|2020-12-31 00:57:10|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|5500.3|5478.3|0
1609376260000|2020-12-31 00:57:40|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|5500.2|5478.2|0
1609376290000|2020-12-31 00:58:10|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1609376320000|2020-12-31 00:58:40|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|0
1609376350000|2020-12-31 00:59:10|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|5496.6|5474.6|0
1609376380000|2020-12-31 00:59:40|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|0
1609376410000|2020-12-31 01:00:10|5495.1|5473.1|5495.1|5473.1|5495.1|5473.1|5495.1|5473.1|0
1609376440000|2020-12-31 01:00:40|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|0
1609376470000|2020-12-31 01:01:10|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|0
1609376500000|2020-12-31 01:01:40|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|0
1609376530000|2020-12-31 01:02:10|5487.4|5465.4|5487.4|5465.4|5487.4|5465.4|5487.4|5465.4|0
1609376560000|2020-12-31 01:02:40|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|0
1609376590000|2020-12-31 01:03:10|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|0
1609376620000|2020-12-31 01:03:40|5490|5468|5490|5468|5490|5468|5490|5468|0
1609376650000|2020-12-31 01:04:10|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|0
1609376710000|2020-12-31 01:05:10|5491.5|5469.5|5491.5|5469.5|5491.5|5469.5|5491.5|5469.5|0
1609376740000|2020-12-31 01:05:40|5488.4|5466.4|5488.4|5466.4|5488.4|5466.4|5488.4|5466.4|0
1609376770000|2020-12-31 01:06:10|5488.8|5466.8|5488.8|5466.8|5488.8|5466.8|5488.8|5466.8|0
1609376800000|2020-12-31 01:06:40|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|5489.3|5467.3|0
1609376830000|2020-12-31 01:07:10|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|0
1609376890000|2020-12-31 01:08:10|5489.4|5467.4|5489.4|5467.4|5489.4|5467.4|5489.4|5467.4|0
1609376920000|2020-12-31 01:08:40|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|0
1609376950000|2020-12-31 01:09:10|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|5489.7|5467.7|0
1609376980000|2020-12-31 01:09:40|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|0
1609377010000|2020-12-31 01:10:10|5490.1|5468.1|5490.1|5468.1|5490.1|5468.1|5490.1|5468.1|0
1609377040000|2020-12-31 01:10:40|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|0
1609377070000|2020-12-31 01:11:10|5490|5468|5490|5468|5490|5468|5490|5468|0
1609377100000|2020-12-31 01:11:40|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|0
1609377130000|2020-12-31 01:12:10|5489|5467|5489|5467|5489|5467|5489|5467|0
1609377160000|2020-12-31 01:12:40|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|0
1609377190000|2020-12-31 01:13:10|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|0
1609377220000|2020-12-31 01:13:40|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|0
1609377250000|2020-12-31 01:14:10|5488.2|5466.2|5488.2|5466.2|5488.2|5466.2|5488.2|5466.2|0
1609377280000|2020-12-31 01:14:40|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|0
1609377310000|2020-12-31 01:15:10|5485.5|5463.7|5485.5|5463.7|5485.5|5463.7|5485.5|5463.7|0
1609377340000|2020-12-31 01:15:40|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|0
1609377400000|2020-12-31 01:16:40|5486.8|5464.8|5486.8|5464.8|5486.8|5464.8|5486.8|5464.8|0
1609377430000|2020-12-31 01:17:10|5489|5467|5489|5467|5489|5467|5489|5467|0
1609377460000|2020-12-31 01:17:40|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|0
1609377490000|2020-12-31 01:18:10|5487|5465|5487|5465|5487|5465|5487|5465|0
1609377520000|2020-12-31 01:18:40|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|0
1609377550000|2020-12-31 01:19:10|5487.5|5465.5|5487.5|5465.5|5487.5|5465.5|5487.5|5465.5|0
1609377580000|2020-12-31 01:19:40|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|0
1609377610000|2020-12-31 01:20:10|5487.8|5465.8|5487.8|5465.8|5487.8|5465.8|5487.8|5465.8|0
1609377640000|2020-12-31 01:20:40|5487.9|5465.9|5487.9|5465.9|5487.9|5465.9|5487.9|5465.9|0
1609377670000|2020-12-31 01:21:10|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|0
1609377700000|2020-12-31 01:21:40|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|0
1609377730000|2020-12-31 01:22:10|5490|5468|5490|5468|5490|5468|5490|5468|0
1609377790000|2020-12-31 01:23:10|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|0
1609377820000|2020-12-31 01:23:40|5489.6|5467.6|5489.6|5467.6|5489.6|5467.6|5489.6|5467.6|0
1609377850000|2020-12-31 01:24:10|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|0
1609377880000|2020-12-31 01:24:40|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|0
1609377910000|2020-12-31 01:25:10|5487.9|5465.9|5487.9|5465.9|5487.9|5465.9|5487.9|5465.9|0
1609377940000|2020-12-31 01:25:40|5488|5466|5488|5466|5488|5466|5488|5466|0
1609377970000|2020-12-31 01:26:10|5488.4|5466.4|5488.4|5466.4|5488.4|5466.4|5488.4|5466.4|0
1609378000000|2020-12-31 01:26:40|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|0
1609378030000|2020-12-31 01:27:10|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|0
1609378060000|2020-12-31 01:27:40|5486.5|5464.5|5486.5|5464.5|5486.5|5464.5|5486.5|5464.5|0
1609378090000|2020-12-31 01:28:10|5485.8|5464|5485.8|5464|5485.8|5464|5485.8|5464|0
1609378150000|2020-12-31 01:29:10|5483.8|5462|5483.8|5462|5483.8|5462|5483.8|5462|0
1609378180000|2020-12-31 01:29:40|5481|5459.2|5481|5459.2|5481|5459.2|5481|5459.2|0
1609378210000|2020-12-31 01:30:10|5484.7|5462.9|5484.7|5462.9|5484.7|5462.9|5484.7|5462.9|0
1609378240000|2020-12-31 01:30:40|5485.2|5463.4|5485.2|5463.4|5485.2|5463.4|5485.2|5463.4|0
1609378270000|2020-12-31 01:31:10|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|0
1609378300000|2020-12-31 01:31:40|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|0
1609378330000|2020-12-31 01:32:10|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|5489.1|5467.1|0
1609378360000|2020-12-31 01:32:40|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|0
1609378390000|2020-12-31 01:33:10|5492.1|5470.1|5492.1|5470.1|5492.1|5470.1|5492.1|5470.1|0
1609378420000|2020-12-31 01:33:40|5493.2|5471.2|5493.2|5471.2|5493.2|5471.2|5493.2|5471.2|0
1609378450000|2020-12-31 01:34:10|5493.1|5471.1|5493.1|5471.1|5493.1|5471.1|5493.1|5471.1|0
1609378480000|2020-12-31 01:34:40|5492.1|5470.1|5492.1|5470.1|5492.1|5470.1|5492.1|5470.1|0
1609378510000|2020-12-31 01:35:10|5491.5|5469.5|5491.5|5469.5|5491.5|5469.5|5491.5|5469.5|0
1609378540000|2020-12-31 01:35:40|5491.8|5469.8|5491.8|5469.8|5491.8|5469.8|5491.8|5469.8|0
1609378570000|2020-12-31 01:36:10|5491|5469|5491|5469|5491|5469|5491|5469|0
1609378600000|2020-12-31 01:36:40|5493.2|5471.2|5493.2|5471.2|5493.2|5471.2|5493.2|5471.2|0
1609378630000|2020-12-31 01:37:10|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|0
1609378660000|2020-12-31 01:37:40|5494.8|5472.8|5494.8|5472.8|5494.8|5472.8|5494.8|5472.8|0
1609378690000|2020-12-31 01:38:10|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|0
1609378720000|2020-12-31 01:38:40|5494.9|5472.9|5494.9|5472.9|5494.9|5472.9|5494.9|5472.9|0
1609378750000|2020-12-31 01:39:10|5494.1|5472.1|5494.1|5472.1|5494.1|5472.1|5494.1|5472.1|0
1609378780000|2020-12-31 01:39:40|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|5494.6|5472.6|0
1609378810000|2020-12-31 01:40:10|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|0
1609378840000|2020-12-31 01:40:40|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|0
1609378870000|2020-12-31 01:41:10|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|5494.2|5472.2|0
1609378900000|2020-12-31 01:41:40|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|0
1609378930000|2020-12-31 01:42:10|5496|5474|5496|5474|5496|5474|5496|5474|0
1609378960000|2020-12-31 01:42:40|5494.4|5472.4|5494.4|5472.4|5494.4|5472.4|5494.4|5472.4|0
1609378990000|2020-12-31 01:43:10|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|0
1609379020000|2020-12-31 01:43:40|5495|5473|5495|5473|5495|5473|5495|5473|0
1609379050000|2020-12-31 01:44:10|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|0
1609379080000|2020-12-31 01:44:40|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|0
1609379110000|2020-12-31 01:45:10|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|5497.7|5475.7|0
1609379140000|2020-12-31 01:45:40|5496|5474|5496|5474|5496|5474|5496|5474|0
1609379170000|2020-12-31 01:46:10|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|5495.6|5473.6|0
1609379200000|2020-12-31 01:46:40|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|5496.8|5474.8|0
1609379230000|2020-12-31 01:47:10|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|5497.6|5475.6|0
1609379260000|2020-12-31 01:47:40|5497.9|5475.9|5497.9|5475.9|5497.9|5475.9|5497.9|5475.9|0
1609379290000|2020-12-31 01:48:10|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|5498.2|5476.2|0
1609379320000|2020-12-31 01:48:40|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|5496.1|5474.1|0
1609379350000|2020-12-31 01:49:10|5496.5|5474.5|5496.5|5474.5|5496.5|5474.5|5496.5|5474.5|0
1609379380000|2020-12-31 01:49:40|5496.4|5474.4|5496.4|5474.4|5496.4|5474.4|5496.4|5474.4|0
1609379410000|2020-12-31 01:50:10|5495.7|5473.7|5495.7|5473.7|5495.7|5473.7|5495.7|5473.7|0
1609379440000|2020-12-31 01:50:40|5495.1|5473.1|5495.1|5473.1|5495.1|5473.1|5495.1|5473.1|0
1609379470000|2020-12-31 01:51:10|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|5496.3|5474.3|0
1609379500000|2020-12-31 01:51:40|5497.1|5475.1|5497.1|5475.1|5497.1|5475.1|5497.1|5475.1|0
1609379530000|2020-12-31 01:52:10|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|5497.5|5475.5|0
1609379560000|2020-12-31 01:52:40|5497.4|5475.4|5497.4|5475.4|5497.4|5475.4|5497.4|5475.4|0
1609379590000|2020-12-31 01:53:10|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|0
1609379620000|2020-12-31 01:53:40|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|5496.2|5474.2|0
1609379650000|2020-12-31 01:54:10|5496.5|5474.5|5496.5|5474.5|5496.5|5474.5|5496.5|5474.5|0
1609379710000|2020-12-31 01:55:10|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|5495.8|5473.8|0
1609379740000|2020-12-31 01:55:40|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|5494.7|5472.7|0
1609379800000|2020-12-31 01:56:40|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|5495.5|5473.5|0
1609379830000|2020-12-31 01:57:10|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|5496.7|5474.7|0
1609379860000|2020-12-31 01:57:40|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|5498.8|5476.8|0
1609379890000|2020-12-31 01:58:10|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1609379950000|2020-12-31 01:59:10|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|5500.9|5478.9|0
1609379980000|2020-12-31 01:59:40|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1609380010000|2020-12-31 02:00:10|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|5502.3|5480.3|0
1609380040000|2020-12-31 02:00:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1609380070000|2020-12-31 02:01:10|5502|5480|5502|5480|5502|5480|5502|5480|0
1609380100000|2020-12-31 02:01:40|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|5501.5|5479.5|0
1609380130000|2020-12-31 02:02:10|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|5501.9|5479.9|0
1609380160000|2020-12-31 02:02:40|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|5502.2|5480.2|0
1609380190000|2020-12-31 02:03:10|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|5502.9|5480.9|0
1609380220000|2020-12-31 02:03:40|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|5502.4|5480.4|0
1609380250000|2020-12-31 02:04:10|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|5501.6|5479.6|0
1609380280000|2020-12-31 02:04:40|5502|5480|5502|5480|5502|5480|5502|5480|0
1609380310000|2020-12-31 02:05:10|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|5501.3|5479.3|0
1609380340000|2020-12-31 02:05:40|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|5501.1|5479.1|0
1609380370000|2020-12-31 02:06:10|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|5498.7|5476.7|0
1609380400000|2020-12-31 02:06:40|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|5498.9|5476.9|0
1609380430000|2020-12-31 02:07:10|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|5499.1|5477.1|0
1609380460000|2020-12-31 02:07:40|5499.3|5477.3|5499.3|5477.3|5499.3|5477.3|5499.3|5477.3|0
1609380490000|2020-12-31 02:08:10|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|5495.4|5473.4|0
1609380520000|2020-12-31 02:08:40|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|5493.8|5471.8|0
1609380550000|2020-12-31 02:09:10|5492.8|5470.8|5492.8|5470.8|5492.8|5470.8|5492.8|5470.8|0
1609380580000|2020-12-31 02:09:40|5493.6|5471.6|5493.6|5471.6|5493.6|5471.6|5493.6|5471.6|0
1609380610000|2020-12-31 02:10:10|5493.9|5471.9|5493.9|5471.9|5493.9|5471.9|5493.9|5471.9|0
1609380640000|2020-12-31 02:10:40|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|5493.5|5471.5|0
1609380670000|2020-12-31 02:11:10|5491|5469|5491|5469|5491|5469|5491|5469|0
1609380700000|2020-12-31 02:11:40|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|5491.6|5469.6|0
1609380730000|2020-12-31 02:12:10|5491.2|5469.2|5491.2|5469.2|5491.2|5469.2|5491.2|5469.2|0
1609380760000|2020-12-31 02:12:40|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|0
1609380790000|2020-12-31 02:13:10|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|0
1609380820000|2020-12-31 02:13:40|5487.8|5465.8|5487.8|5465.8|5487.8|5465.8|5487.8|5465.8|0
1609380850000|2020-12-31 02:14:10|5488.4|5466.4|5488.4|5466.4|5488.4|5466.4|5488.4|5466.4|0
1609380880000|2020-12-31 02:14:40|5489|5467|5489|5467|5489|5467|5489|5467|0
1609380910000|2020-12-31 02:15:10|5488|5466|5488|5466|5488|5466|5488|5466|0
1609380940000|2020-12-31 02:15:40|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|5487.1|5465.1|0
1609380970000|2020-12-31 02:16:10|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|0
1609381000000|2020-12-31 02:16:40|5489|5467|5489|5467|5489|5467|5489|5467|0
1609381030000|2020-12-31 02:17:10|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|5488.3|5466.3|0
1609381060000|2020-12-31 02:17:40|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|0
1609381090000|2020-12-31 02:18:10|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|5488.5|5466.5|0
1609381120000|2020-12-31 02:18:40|5488.1|5466.1|5488.1|5466.1|5488.1|5466.1|5488.1|5466.1|0
1609381150000|2020-12-31 02:19:10|5488.2|5466.2|5488.2|5466.2|5488.2|5466.2|5488.2|5466.2|0
1609381180000|2020-12-31 02:19:40|5490.1|5468.1|5490.1|5468.1|5490.1|5468.1|5490.1|5468.1|0
1609381210000|2020-12-31 02:20:10|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|5489.9|5467.9|0
1609381270000|2020-12-31 02:21:10|5489.4|5467.4|5489.4|5467.4|5489.4|5467.4|5489.4|5467.4|0
1609381300000|2020-12-31 02:21:40|5488.6|5466.6|5488.6|5466.6|5488.6|5466.6|5488.6|5466.6|0
1609381330000|2020-12-31 02:22:10|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|5489.5|5467.5|0
1609381360000|2020-12-31 02:22:40|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|5488.9|5466.9|0
1609381390000|2020-12-31 02:23:10|5488.4|5466.4|5488.4|5466.4|5488.4|5466.4|5488.4|5466.4|0
1609381420000|2020-12-31 02:23:40|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|5487.7|5465.7|0
1609381450000|2020-12-31 02:24:10|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|5489.2|5467.2|0
1609381480000|2020-12-31 02:24:40|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|5490.8|5468.8|0
1609381510000|2020-12-31 02:25:10|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|0
1609381540000|2020-12-31 02:25:40|5490|5468|5490|5468|5490|5468|5490|5468|0
1609381570000|2020-12-31 02:26:10|5491|5469|5491|5469|5491|5469|5491|5469|0
1609381600000|2020-12-31 02:26:40|5491.4|5469.4|5491.4|5469.4|5491.4|5469.4|5491.4|5469.4|0
1609381630000|2020-12-31 02:27:10|5491.3|5469.3|5491.3|5469.3|5491.3|5469.3|5491.3|5469.3|0
1609381660000|2020-12-31 02:27:40|5491|5469|5491|5469|5491|5469|5491|5469|0
1609381690000|2020-12-31 02:28:10|5491.4|5469.4|5491.4|5469.4|5491.4|5469.4|5491.4|5469.4|0
1609381720000|2020-12-31 02:28:40|5490.9|5468.9|5490.9|5468.9|5490.9|5468.9|5490.9|5468.9|0
1609381750000|2020-12-31 02:29:10|5490.4|5468.4|5490.4|5468.4|5490.4|5468.4|5490.4|5468.4|0
1609381780000|2020-12-31 02:29:40|5489.6|5467.6|5489.6|5467.6|5489.6|5467.6|5489.6|5467.6|0
1609381810000|2020-12-31 02:30:10|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|5490.2|5468.2|0
1609381870000|2020-12-31 02:31:10|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|5490.7|5468.7|0
1609381900000|2020-12-31 02:31:40|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|5489.8|5467.8|0
1609381930000|2020-12-31 02:32:10|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|5490.3|5468.3|0
1609381960000|2020-12-31 02:32:40|5484.6|5462.8|5484.6|5462.8|5484.6|5462.8|5484.6|5462.8|0
1609381990000|2020-12-31 02:33:10|5483.3|5461.5|5483.3|5461.5|5483.3|5461.5|5483.3|5461.5|0
1609382020000|2020-12-31 02:33:40|5483.6|5461.8|5483.6|5461.8|5483.6|5461.8|5483.6|5461.8|0
1609382050000|2020-12-31 02:34:10|5484.6|5462.8|5484.6|5462.8|5484.6|5462.8|5484.6|5462.8|0
1609382080000|2020-12-31 02:34:40|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|5485.4|5463.6|0
1609382110000|2020-12-31 02:35:10|5485.2|5463.4|5485.2|5463.4|5485.2|5463.4|5485.2|5463.4|0
1609382140000|2020-12-31 02:35:40|5485.3|5463.5|5485.3|5463.5|5485.3|5463.5|5485.3|5463.5|0
1609382170000|2020-12-31 02:36:10|5484.9|5463.1|5484.9|5463.1|5484.9|5463.1|5484.9|5463.1|0
1609382200000|2020-12-31 02:36:40|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|5485.6|5463.8|0
1609382230000|2020-12-31 02:37:10|5485.5|5463.7|5485.5|5463.7|5485.5|5463.7|5485.5|5463.7|0
1609382260000|2020-12-31 02:37:40|5486|5464.1|5486|5464.1|5486|5464.1|5486|5464.1|0
1609382290000|2020-12-31 02:38:10|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|5486.4|5464.4|0
1609382320000|2020-12-31 02:38:40|5485.7|5463.9|5485.7|5463.9|5485.7|5463.9|5485.7|5463.9|0
1609382350000|2020-12-31 02:39:10|5485.5|5463.7|5485.5|5463.7|5485.5|5463.7|5485.5|5463.7|0
1609382380000|2020-12-31 02:39:40|5483.7|5461.9|5483.7|5461.9|5483.7|5461.9|5483.7|5461.9|0
1609382410000|2020-12-31 02:40:10|5486.6|5464.6|5486.6|5464.6|5486.6|5464.6|5486.6|5464.6|0
1609382440000|2020-12-31 02:40:40|5483.8|5462|5483.8|5462|5483.8|5462|5483.8|5462|0
1609382470000|2020-12-31 02:41:10|5483.6|5461.8|5483.6|5461.8|5483.6|5461.8|5483.6|5461.8|0
1609382500000|2020-12-31 02:41:40|5481.6|5459.8|5481.6|5459.8|5481.6|5459.8|5481.6|5459.8|0
1609382530000|2020-12-31 02:42:10|5482.4|5460.6|5482.4|5460.6|5482.4|5460.6|5482.4|5460.6|0
1609382560000|2020-12-31 02:42:40|5481.1|5459.3|5481.1|5459.3|5481.1|5459.3|5481.1|5459.3|0
1609382590000|2020-12-31 02:43:10|5480.9|5459.1|5480.9|5459.1|5480.9|5459.1|5480.9|5459.1|0
1609382620000|2020-12-31 02:43:40|5479.9|5458.1|5479.9|5458.1|5479.9|5458.1|5479.9|5458.1|0
1609382650000|2020-12-31 02:44:10|5480.7|5458.9|5480.7|5458.9|5480.7|5458.9|5480.7|5458.9|0
1609382680000|2020-12-31 02:44:40|5479.7|5457.9|5479.7|5457.9|5479.7|5457.9|5479.7|5457.9|0
1609382710000|2020-12-31 02:45:10|5477|5455.2|5477|5455.2|5477|5455.2|5477|5455.2|0
1609382740000|2020-12-31 02:45:40|5477.6|5455.8|5477.6|5455.8|5477.6|5455.8|5477.6|5455.8|0
1609382770000|2020-12-31 02:46:10|5476.4|5454.6|5476.4|5454.6|5476.4|5454.6|5476.4|5454.6|0
1609382800000|2020-12-31 02:46:40|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|5473.2|5451.4|0
1609382830000|2020-12-31 02:47:10|5475.5|5453.7|5475.5|5453.7|5475.5|5453.7|5475.5|5453.7|0
1609382860000|2020-12-31 02:47:40|5476.9|5455.1|5476.9|5455.1|5476.9|5455.1|5476.9|5455.1|0
1609382890000|2020-12-31 02:48:10|5476.5|5454.7|5476.5|5454.7|5476.5|5454.7|5476.5|5454.7|0
1609382920000|2020-12-31 02:48:40|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|5476.1|5454.3|0
1609382950000|2020-12-31 02:49:10|5476.9|5455.1|5476.9|5455.1|5476.9|5455.1|5476.9|5455.1|0
1609382980000|2020-12-31 02:49:40|5482.3|5460.5|5482.3|5460.5|5482.3|5460.5|5482.3|5460.5|0
1609383010000|2020-12-31 02:50:10|5481.5|5459.7|5481.5|5459.7|5481.5|5459.7|5481.5|5459.7|0
1609383040000|2020-12-31 02:50:40|5481.9|5460.1|5481.9|5460.1|5481.9|5460.1|5481.9|5460.1|0
1609383070000|2020-12-31 02:51:10|5478.6|5456.8|5478.6|5456.8|5478.6|5456.8|5478.6|5456.8|0
1609383100000|2020-12-31 02:51:40|5478.5|5456.7|5478.5|5456.7|5478.5|5456.7|5478.5|5456.7|0
1609383130000|2020-12-31 02:52:10|5480.7|5458.9|5480.7|5458.9|5480.7|5458.9|5480.7|5458.9|0
1609383160000|2020-12-31 02:52:40|5478.8|5457|5478.8|5457|5478.8|5457|5478.8|5457|0
1609383190000|2020-12-31 02:53:10|5476.6|5454.8|5476.6|5454.8|5476.6|5454.8|5476.6|5454.8|0
1609383220000|2020-12-31 02:53:40|5477.3|5455.5|5477.3|5455.5|5477.3|5455.5|5477.3|5455.5|0
1609383250000|2020-12-31 02:54:10|5478.2|5456.4|5478.2|5456.4|5478.2|5456.4|5478.2|5456.4|0
1609383280000|2020-12-31 02:54:40|5478.3|5456.5|5478.3|5456.5|5478.3|5456.5|5478.3|5456.5|0
1609383310000|2020-12-31 02:55:10|5483.4|5461.6|5483.4|5461.6|5483.4|5461.6|5483.4|5461.6|0
1609383340000|2020-12-31 02:55:40|5482.3|5460.5|5482.3|5460.5|5482.3|5460.5|5482.3|5460.5|0
1609383370000|2020-12-31 02:56:10|5480.9|5459.1|5480.9|5459.1|5480.9|5459.1|5480.9|5459.1|0
1609383400000|2020-12-31 02:56:40|5478.9|5457.1|5478.9|5457.1|5478.9|5457.1|5478.9|5457.1|0
1609383430000|2020-12-31 02:57:10|5478.7|5456.9|5478.7|5456.9|5478.7|5456.9|5478.7|5456.9|0
1609383460000|2020-12-31 02:57:40|5481|5459.2|5481|5459.2|5481|5459.2|5481|5459.2|0
1609383490000|2020-12-31 02:58:10|5477|5455.2|5477|5455.2|5477|5455.2|5477|5455.2|0
1609383520000|2020-12-31 02:58:40|5478.1|5456.3|5478.1|5456.3|5478.1|5456.3|5478.1|5456.3|0
1609383550000|2020-12-31 02:59:10|5477.2|5455.4|5477.2|5455.4|5477.2|5455.4|5477.2|5455.4|0
1609383580000|2020-12-31 02:59:40|5476.9|5455.1|5476.9|5455.1|5476.9|5455.1|5476.9|5455.1|0
1614208240000|2021-02-24 23:10:40|5956.7|5932.9|5956.7|5932.9|5956.7|5932.9|5956.7|5932.9|0
1614208270000|2021-02-24 23:11:10|5959|5935.2|5959|5935.2|5959|5935.2|5959|5935.2|0
1614208300000|2021-02-24 23:11:40|5961.2|5937.4|5961.2|5937.4|5961.2|5937.4|5961.2|5937.4|0
1614208330000|2021-02-24 23:12:10|5963.7|5939.9|5963.7|5939.9|5963.7|5939.9|5963.7|5939.9|0
1614208360000|2021-02-24 23:12:40|5961.3|5937.5|5961.3|5937.5|5961.3|5937.5|5961.3|5937.5|0
1614208390000|2021-02-24 23:13:10|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|0
1614208420000|2021-02-24 23:13:40|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|0
1614208450000|2021-02-24 23:14:10|5961.4|5937.6|5961.4|5937.6|5961.4|5937.6|5961.4|5937.6|0
1614208480000|2021-02-24 23:14:40|5962.5|5938.7|5962.5|5938.7|5962.5|5938.7|5962.5|5938.7|0
1614208510000|2021-02-24 23:15:10|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|0
1614208540000|2021-02-24 23:15:40|5961.8|5938|5961.8|5938|5961.8|5938|5961.8|5938|0
1614208570000|2021-02-24 23:16:10|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|0
1614208600000|2021-02-24 23:16:40|5964.2|5940.4|5964.2|5940.4|5964.2|5940.4|5964.2|5940.4|0
1614208630000|2021-02-24 23:17:10|5961.6|5937.8|5961.6|5937.8|5961.6|5937.8|5961.6|5937.8|0
1614208660000|2021-02-24 23:17:40|5964.7|5940.9|5964.7|5940.9|5964.7|5940.9|5964.7|5940.9|0
1614208690000|2021-02-24 23:18:10|5962.8|5939|5962.8|5939|5962.8|5939|5962.8|5939|0
1614208720000|2021-02-24 23:18:40|5963.6|5939.8|5963.6|5939.8|5963.6|5939.8|5963.6|5939.8|0
1614208750000|2021-02-24 23:19:10|5965.9|5942.1|5965.9|5942.1|5965.9|5942.1|5965.9|5942.1|0
1614208780000|2021-02-24 23:19:40|5966|5942.2|5966|5942.2|5966|5942.2|5966|5942.2|0
1614208810000|2021-02-24 23:20:10|5964|5940.2|5964|5940.2|5964|5940.2|5964|5940.2|0
1614208840000|2021-02-24 23:20:40|5965.2|5941.4|5965.2|5941.4|5965.2|5941.4|5965.2|5941.4|0
1614208870000|2021-02-24 23:21:10|5964.1|5940.3|5964.1|5940.3|5964.1|5940.3|5964.1|5940.3|0
1614208900000|2021-02-24 23:21:40|5964.2|5940.4|5964.2|5940.4|5964.2|5940.4|5964.2|5940.4|0
1614208930000|2021-02-24 23:22:10|5962.7|5938.9|5962.7|5938.9|5962.7|5938.9|5962.7|5938.9|0
1614208960000|2021-02-24 23:22:40|5960.7|5936.9|5960.7|5936.9|5960.7|5936.9|5960.7|5936.9|0
1614208990000|2021-02-24 23:23:10|5961.6|5937.8|5961.6|5937.8|5961.6|5937.8|5961.6|5937.8|0
1614209020000|2021-02-24 23:23:40|5961.2|5937.4|5961.2|5937.4|5961.2|5937.4|5961.2|5937.4|0
1614209050000|2021-02-24 23:24:10|5962.3|5938.5|5962.3|5938.5|5962.3|5938.5|5962.3|5938.5|0
1614209080000|2021-02-24 23:24:40|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|0
1614209110000|2021-02-24 23:25:10|5956.7|5932.9|5956.7|5932.9|5956.7|5932.9|5956.7|5932.9|0
1614209140000|2021-02-24 23:25:40|5953.8|5930|5953.8|5930|5953.8|5930|5953.8|5930|0
1614209170000|2021-02-24 23:26:10|5954|5930.2|5954|5930.2|5954|5930.2|5954|5930.2|0
1614209200000|2021-02-24 23:26:40|5954.2|5930.4|5954.2|5930.4|5954.2|5930.4|5954.2|5930.4|0
1614209230000|2021-02-24 23:27:10|5956.5|5932.7|5956.5|5932.7|5956.5|5932.7|5956.5|5932.7|0
1614209260000|2021-02-24 23:27:40|5955|5931.2|5955|5931.2|5955|5931.2|5955|5931.2|0
1614209290000|2021-02-24 23:28:10|5953.7|5929.9|5953.7|5929.9|5953.7|5929.9|5953.7|5929.9|0
1614209320000|2021-02-24 23:28:40|5952.2|5928.4|5952.2|5928.4|5952.2|5928.4|5952.2|5928.4|0
1614209350000|2021-02-24 23:29:10|5952.4|5928.6|5952.4|5928.6|5952.4|5928.6|5952.4|5928.6|0
1614209380000|2021-02-24 23:29:40|5950.3|5926.5|5950.3|5926.5|5950.3|5926.5|5950.3|5926.5|0
1614209410000|2021-02-24 23:30:10|5951.5|5927.7|5951.5|5927.7|5951.5|5927.7|5951.5|5927.7|0
1614209440000|2021-02-24 23:30:40|5955.6|5931.8|5955.6|5931.8|5955.6|5931.8|5955.6|5931.8|0
1614209470000|2021-02-24 23:31:10|5955|5931.2|5955|5931.2|5955|5931.2|5955|5931.2|0
1614209500000|2021-02-24 23:31:40|5958.2|5934.4|5958.2|5934.4|5958.2|5934.4|5958.2|5934.4|0
1614209530000|2021-02-24 23:32:10|5960.6|5936.8|5960.6|5936.8|5960.6|5936.8|5960.6|5936.8|0
1614209560000|2021-02-24 23:32:40|5963.9|5940.1|5963.9|5940.1|5963.9|5940.1|5963.9|5940.1|0
1614209590000|2021-02-24 23:33:10|5962.3|5938.5|5962.3|5938.5|5962.3|5938.5|5962.3|5938.5|0
1614209620000|2021-02-24 23:33:40|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|0
1614209650000|2021-02-24 23:34:10|5961.2|5937.4|5961.2|5937.4|5961.2|5937.4|5961.2|5937.4|0
1614209680000|2021-02-24 23:34:40|5962.4|5938.6|5962.4|5938.6|5962.4|5938.6|5962.4|5938.6|0
1614209710000|2021-02-24 23:35:10|5961.8|5938|5961.8|5938|5961.8|5938|5961.8|5938|0
1614209740000|2021-02-24 23:35:40|5962.1|5938.3|5962.1|5938.3|5962.1|5938.3|5962.1|5938.3|0
1614209770000|2021-02-24 23:36:10|5960.1|5936.3|5960.1|5936.3|5960.1|5936.3|5960.1|5936.3|0
1614209830000|2021-02-24 23:37:10|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|0
1614209860000|2021-02-24 23:37:40|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|0
1614209890000|2021-02-24 23:38:10|5960.8|5937|5960.8|5937|5960.8|5937|5960.8|5937|0
1614209920000|2021-02-24 23:38:40|5961.6|5937.8|5961.6|5937.8|5961.6|5937.8|5961.6|5937.8|0
1614209950000|2021-02-24 23:39:10|5960.5|5936.7|5960.5|5936.7|5960.5|5936.7|5960.5|5936.7|0
1614209980000|2021-02-24 23:39:40|5959.3|5935.5|5959.3|5935.5|5959.3|5935.5|5959.3|5935.5|0
1614210010000|2021-02-24 23:40:10|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|0
1614210040000|2021-02-24 23:40:40|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|0
1614210070000|2021-02-24 23:41:10|5960.2|5936.4|5960.2|5936.4|5960.2|5936.4|5960.2|5936.4|0
1614210100000|2021-02-24 23:41:40|5962.4|5938.6|5962.4|5938.6|5962.4|5938.6|5962.4|5938.6|0
1614210130000|2021-02-24 23:42:10|5963.4|5939.6|5963.4|5939.6|5963.4|5939.6|5963.4|5939.6|0
1614210160000|2021-02-24 23:42:40|5965.2|5941.4|5965.2|5941.4|5965.2|5941.4|5965.2|5941.4|0
1614210190000|2021-02-24 23:43:10|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|0
1614210220000|2021-02-24 23:43:40|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|0
1614210250000|2021-02-24 23:44:10|5965.8|5942|5965.8|5942|5965.8|5942|5965.8|5942|0
1614210280000|2021-02-24 23:44:40|5968.8|5945|5968.8|5945|5968.8|5945|5968.8|5945|0
1614210310000|2021-02-24 23:45:10|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|0
1614210340000|2021-02-24 23:45:40|5971.5|5947.7|5971.5|5947.7|5971.5|5947.7|5971.5|5947.7|0
1614210370000|2021-02-24 23:46:10|5971.8|5948|5971.8|5948|5971.8|5948|5971.8|5948|0
1614210400000|2021-02-24 23:46:40|5972.4|5948.6|5972.4|5948.6|5972.4|5948.6|5972.4|5948.6|0
1614210430000|2021-02-24 23:47:10|5969.7|5945.9|5969.7|5945.9|5969.7|5945.9|5969.7|5945.9|0
1614210460000|2021-02-24 23:47:40|5968.4|5944.6|5968.4|5944.6|5968.4|5944.6|5968.4|5944.6|0
1614210490000|2021-02-24 23:48:10|5970|5946.2|5970|5946.2|5970|5946.2|5970|5946.2|0
1614210520000|2021-02-24 23:48:40|5969.2|5945.4|5969.2|5945.4|5969.2|5945.4|5969.2|5945.4|0
1614210550000|2021-02-24 23:49:10|5968.9|5945.1|5968.9|5945.1|5968.9|5945.1|5968.9|5945.1|0
1614210580000|2021-02-24 23:49:40|5969|5945.2|5969|5945.2|5969|5945.2|5969|5945.2|0
1614210610000|2021-02-24 23:50:10|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|0
1614210640000|2021-02-24 23:50:40|5972.3|5948.5|5972.3|5948.5|5972.3|5948.5|5972.3|5948.5|0
1614210670000|2021-02-24 23:51:10|5971.6|5947.8|5971.6|5947.8|5971.6|5947.8|5971.6|5947.8|0
1614210700000|2021-02-24 23:51:40|5973.6|5949.8|5973.6|5949.8|5973.6|5949.8|5973.6|5949.8|0
1614210730000|2021-02-24 23:52:10|5974.1|5950.3|5974.1|5950.3|5974.1|5950.3|5974.1|5950.3|0
1614210760000|2021-02-24 23:52:40|5972.1|5948.3|5972.1|5948.3|5972.1|5948.3|5972.1|5948.3|0
1614210790000|2021-02-24 23:53:10|5973.4|5949.6|5973.4|5949.6|5973.4|5949.6|5973.4|5949.6|0
1614210820000|2021-02-24 23:53:40|5972.7|5948.9|5972.7|5948.9|5972.7|5948.9|5972.7|5948.9|0
1614210850000|2021-02-24 23:54:10|5972.9|5949.1|5972.9|5949.1|5972.9|5949.1|5972.9|5949.1|0
1614210880000|2021-02-24 23:54:40|5974.9|5951.1|5974.9|5951.1|5974.9|5951.1|5974.9|5951.1|0
1614210910000|2021-02-24 23:55:10|5977.8|5954|5977.8|5954|5977.8|5954|5977.8|5954|0
1614210940000|2021-02-24 23:55:40|5974.8|5951|5974.8|5951|5974.8|5951|5974.8|5951|0
1614210970000|2021-02-24 23:56:10|5974.7|5950.9|5974.7|5950.9|5974.7|5950.9|5974.7|5950.9|0
1614211000000|2021-02-24 23:56:40|5971.9|5948.1|5971.9|5948.1|5971.9|5948.1|5971.9|5948.1|0
1614211030000|2021-02-24 23:57:10|5970.9|5947.1|5970.9|5947.1|5970.9|5947.1|5970.9|5947.1|0
1614211060000|2021-02-24 23:57:40|5971.7|5947.9|5971.7|5947.9|5971.7|5947.9|5971.7|5947.9|0
1614211090000|2021-02-24 23:58:10|5971.6|5947.8|5971.6|5947.8|5971.6|5947.8|5971.6|5947.8|0
1614211120000|2021-02-24 23:58:40|5970.5|5946.7|5970.5|5946.7|5970.5|5946.7|5970.5|5946.7|0
1614211150000|2021-02-24 23:59:10|5970.4|5946.6|5970.4|5946.6|5970.4|5946.6|5970.4|5946.6|0
1614211180000|2021-02-24 23:59:40|5963.2|5939.4|5963.2|5939.4|5963.2|5939.4|5963.2|5939.4|0
1614211210000|2021-02-25 00:00:10|5961.4|5937.6|5961.4|5937.6|5961.4|5937.6|5961.4|5937.6|0
1614211240000|2021-02-25 00:00:40|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|0
1614211270000|2021-02-25 00:01:10|5958.3|5934.5|5958.3|5934.5|5958.3|5934.5|5958.3|5934.5|0
1614211300000|2021-02-25 00:01:40|5959.8|5936|5959.8|5936|5959.8|5936|5959.8|5936|0
1614211330000|2021-02-25 00:02:10|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|0
1614211360000|2021-02-25 00:02:40|5955.2|5931.4|5955.2|5931.4|5955.2|5931.4|5955.2|5931.4|0
1614211390000|2021-02-25 00:03:10|5954|5930.2|5954|5930.2|5954|5930.2|5954|5930.2|0
1614211420000|2021-02-25 00:03:40|5955.2|5931.4|5955.2|5931.4|5955.2|5931.4|5955.2|5931.4|0
1614211450000|2021-02-25 00:04:10|5959.1|5935.3|5959.1|5935.3|5959.1|5935.3|5959.1|5935.3|0
1614211480000|2021-02-25 00:04:40|5960.1|5936.3|5960.1|5936.3|5960.1|5936.3|5960.1|5936.3|0
1614211510000|2021-02-25 00:05:10|5958.5|5934.7|5958.5|5934.7|5958.5|5934.7|5958.5|5934.7|0
1614211540000|2021-02-25 00:05:40|5956.5|5932.7|5956.5|5932.7|5956.5|5932.7|5956.5|5932.7|0
1614211570000|2021-02-25 00:06:10|5955.7|5931.9|5955.7|5931.9|5955.7|5931.9|5955.7|5931.9|0
1614211600000|2021-02-25 00:06:40|5953.5|5929.7|5953.5|5929.7|5953.5|5929.7|5953.5|5929.7|0
1614211630000|2021-02-25 00:07:10|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|0
1614211660000|2021-02-25 00:07:40|5950.3|5926.5|5950.3|5926.5|5950.3|5926.5|5950.3|5926.5|0
1614211690000|2021-02-25 00:08:10|5945.3|5921.5|5945.3|5921.5|5945.3|5921.5|5945.3|5921.5|0
1614211720000|2021-02-25 00:08:40|5947.3|5923.5|5947.3|5923.5|5947.3|5923.5|5947.3|5923.5|0
1614211750000|2021-02-25 00:09:10|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|0
1614211780000|2021-02-25 00:09:40|5949.6|5925.8|5949.6|5925.8|5949.6|5925.8|5949.6|5925.8|0
1614211810000|2021-02-25 00:10:10|5947.1|5923.3|5947.1|5923.3|5947.1|5923.3|5947.1|5923.3|0
1614211840000|2021-02-25 00:10:40|5947.2|5923.4|5947.2|5923.4|5947.2|5923.4|5947.2|5923.4|0
1614211870000|2021-02-25 00:11:10|5946.4|5922.6|5946.4|5922.6|5946.4|5922.6|5946.4|5922.6|0
1614211900000|2021-02-25 00:11:40|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|0
1614211930000|2021-02-25 00:12:10|5946.4|5922.6|5946.4|5922.6|5946.4|5922.6|5946.4|5922.6|0
1614211960000|2021-02-25 00:12:40|5946.7|5922.9|5946.7|5922.9|5946.7|5922.9|5946.7|5922.9|0
1614211990000|2021-02-25 00:13:10|5948.5|5924.7|5948.5|5924.7|5948.5|5924.7|5948.5|5924.7|0
1614212020000|2021-02-25 00:13:40|5949.3|5925.5|5949.3|5925.5|5949.3|5925.5|5949.3|5925.5|0
1614212050000|2021-02-25 00:14:10|5947.8|5924|5947.8|5924|5947.8|5924|5947.8|5924|0
1614212080000|2021-02-25 00:14:40|5947|5923.2|5947|5923.2|5947|5923.2|5947|5923.2|0
1614212110000|2021-02-25 00:15:10|5947.6|5923.8|5947.6|5923.8|5947.6|5923.8|5947.6|5923.8|0
1614212140000|2021-02-25 00:15:40|5946.2|5922.4|5946.2|5922.4|5946.2|5922.4|5946.2|5922.4|0
1614212170000|2021-02-25 00:16:10|5945.7|5921.9|5945.7|5921.9|5945.7|5921.9|5945.7|5921.9|0
1614212200000|2021-02-25 00:16:40|5942.2|5918.4|5942.2|5918.4|5942.2|5918.4|5942.2|5918.4|0
1614212230000|2021-02-25 00:17:10|5944.4|5920.6|5944.4|5920.6|5944.4|5920.6|5944.4|5920.6|0
1614212260000|2021-02-25 00:17:40|5943|5919.2|5943|5919.2|5943|5919.2|5943|5919.2|0
1614212290000|2021-02-25 00:18:10|5943.2|5919.4|5943.2|5919.4|5943.2|5919.4|5943.2|5919.4|0
1614212320000|2021-02-25 00:18:40|5942.7|5918.9|5942.7|5918.9|5942.7|5918.9|5942.7|5918.9|0
1614212350000|2021-02-25 00:19:10|5941.7|5917.9|5941.7|5917.9|5941.7|5917.9|5941.7|5917.9|0
1614212380000|2021-02-25 00:19:40|5941.9|5918.1|5941.9|5918.1|5941.9|5918.1|5941.9|5918.1|0
1614212410000|2021-02-25 00:20:10|5940.9|5917.1|5940.9|5917.1|5940.9|5917.1|5940.9|5917.1|0
1614212440000|2021-02-25 00:20:40|5942.9|5919.1|5942.9|5919.1|5942.9|5919.1|5942.9|5919.1|0
1614212470000|2021-02-25 00:21:10|5940.7|5916.9|5940.7|5916.9|5940.7|5916.9|5940.7|5916.9|0
1614212500000|2021-02-25 00:21:40|5939.3|5915.5|5939.3|5915.5|5939.3|5915.5|5939.3|5915.5|0
1614212530000|2021-02-25 00:22:10|5941.7|5917.9|5941.7|5917.9|5941.7|5917.9|5941.7|5917.9|0
1614212560000|2021-02-25 00:22:40|5941.5|5917.7|5941.5|5917.7|5941.5|5917.7|5941.5|5917.7|0
1614212590000|2021-02-25 00:23:10|5940.8|5917|5940.8|5917|5940.8|5917|5940.8|5917|0
1614212620000|2021-02-25 00:23:40|5937|5913.2|5937|5913.2|5937|5913.2|5937|5913.2|0
1614212650000|2021-02-25 00:24:10|5939.2|5915.4|5939.2|5915.4|5939.2|5915.4|5939.2|5915.4|0
1614212680000|2021-02-25 00:24:40|5938.2|5914.4|5938.2|5914.4|5938.2|5914.4|5938.2|5914.4|0
1614212710000|2021-02-25 00:25:10|5938.6|5914.8|5938.6|5914.8|5938.6|5914.8|5938.6|5914.8|0
1614212740000|2021-02-25 00:25:40|5943.6|5919.8|5943.6|5919.8|5943.6|5919.8|5943.6|5919.8|0
1614212800000|2021-02-25 00:26:40|5943.8|5920|5943.8|5920|5943.8|5920|5943.8|5920|0
1614212830000|2021-02-25 00:27:10|5946.5|5922.7|5946.5|5922.7|5946.5|5922.7|5946.5|5922.7|0
1614212860000|2021-02-25 00:27:40|5950|5926.2|5950|5926.2|5950|5926.2|5950|5926.2|0
1614212890000|2021-02-25 00:28:10|5949.7|5925.9|5949.7|5925.9|5949.7|5925.9|5949.7|5925.9|0
1614212920000|2021-02-25 00:28:40|5950.4|5926.6|5950.4|5926.6|5950.4|5926.6|5950.4|5926.6|0
1614212950000|2021-02-25 00:29:10|5948.4|5924.6|5948.4|5924.6|5948.4|5924.6|5948.4|5924.6|0
1614212980000|2021-02-25 00:29:40|5949|5925.2|5949|5925.2|5949|5925.2|5949|5925.2|0
1614213010000|2021-02-25 00:30:10|5948.1|5924.3|5948.1|5924.3|5948.1|5924.3|5948.1|5924.3|0
1614213040000|2021-02-25 00:30:40|5949.1|5925.3|5949.1|5925.3|5949.1|5925.3|5949.1|5925.3|0
1614213070000|2021-02-25 00:31:10|5948.5|5924.7|5948.5|5924.7|5948.5|5924.7|5948.5|5924.7|0
1614213100000|2021-02-25 00:31:40|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|0
1614213130000|2021-02-25 00:32:10|5949.5|5925.7|5949.5|5925.7|5949.5|5925.7|5949.5|5925.7|0
1614213160000|2021-02-25 00:32:40|5951.3|5927.5|5951.3|5927.5|5951.3|5927.5|5951.3|5927.5|0
1614213190000|2021-02-25 00:33:10|5950.4|5926.6|5950.4|5926.6|5950.4|5926.6|5950.4|5926.6|0
1614213220000|2021-02-25 00:33:40|5950.1|5926.3|5950.1|5926.3|5950.1|5926.3|5950.1|5926.3|0
1614213250000|2021-02-25 00:34:10|5951.7|5927.9|5951.7|5927.9|5951.7|5927.9|5951.7|5927.9|0
1614213280000|2021-02-25 00:34:40|5953.5|5929.7|5953.5|5929.7|5953.5|5929.7|5953.5|5929.7|0
1614213310000|2021-02-25 00:35:10|5954.4|5930.6|5954.4|5930.6|5954.4|5930.6|5954.4|5930.6|0
1614213340000|2021-02-25 00:35:40|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|0
1614213370000|2021-02-25 00:36:10|5950.1|5926.3|5950.1|5926.3|5950.1|5926.3|5950.1|5926.3|0
1614213400000|2021-02-25 00:36:40|5949.1|5925.3|5949.1|5925.3|5949.1|5925.3|5949.1|5925.3|0
1614213430000|2021-02-25 00:37:10|5949.2|5925.4|5949.2|5925.4|5949.2|5925.4|5949.2|5925.4|0
1614213460000|2021-02-25 00:37:40|5944.9|5921.1|5944.9|5921.1|5944.9|5921.1|5944.9|5921.1|0
1614213490000|2021-02-25 00:38:10|5945.7|5921.9|5945.7|5921.9|5945.7|5921.9|5945.7|5921.9|0
1614213520000|2021-02-25 00:38:40|5943.8|5920|5943.8|5920|5943.8|5920|5943.8|5920|0
1614213550000|2021-02-25 00:39:10|5943.9|5920.1|5943.9|5920.1|5943.9|5920.1|5943.9|5920.1|0
1614213580000|2021-02-25 00:39:40|5942.7|5918.9|5942.7|5918.9|5942.7|5918.9|5942.7|5918.9|0
1614213610000|2021-02-25 00:40:10|5942.4|5918.6|5942.4|5918.6|5942.4|5918.6|5942.4|5918.6|0
1614213640000|2021-02-25 00:40:40|5944.1|5920.3|5944.1|5920.3|5944.1|5920.3|5944.1|5920.3|0
1614213670000|2021-02-25 00:41:10|5941.9|5918.1|5941.9|5918.1|5941.9|5918.1|5941.9|5918.1|0
1614213700000|2021-02-25 00:41:40|5942.4|5918.6|5942.4|5918.6|5942.4|5918.6|5942.4|5918.6|0
1614213730000|2021-02-25 00:42:10|5942.9|5919.1|5942.9|5919.1|5942.9|5919.1|5942.9|5919.1|0
1614213760000|2021-02-25 00:42:40|5941.1|5917.3|5941.1|5917.3|5941.1|5917.3|5941.1|5917.3|0
1614213790000|2021-02-25 00:43:10|5940.6|5916.8|5940.6|5916.8|5940.6|5916.8|5940.6|5916.8|0
1614213820000|2021-02-25 00:43:40|5940.7|5916.9|5940.7|5916.9|5940.7|5916.9|5940.7|5916.9|0
1614213850000|2021-02-25 00:44:10|5939.7|5915.9|5939.7|5915.9|5939.7|5915.9|5939.7|5915.9|0
1614213880000|2021-02-25 00:44:40|5941.2|5917.4|5941.2|5917.4|5941.2|5917.4|5941.2|5917.4|0
1614213910000|2021-02-25 00:45:10|5941.6|5917.8|5941.6|5917.8|5941.6|5917.8|5941.6|5917.8|0
1614213940000|2021-02-25 00:45:40|5941.4|5917.6|5941.4|5917.6|5941.4|5917.6|5941.4|5917.6|0
1614213970000|2021-02-25 00:46:10|5940.4|5916.6|5940.4|5916.6|5940.4|5916.6|5940.4|5916.6|0
1614214000000|2021-02-25 00:46:40|5940.8|5917|5940.8|5917|5940.8|5917|5940.8|5917|0
1614214030000|2021-02-25 00:47:10|5940.5|5916.7|5940.5|5916.7|5940.5|5916.7|5940.5|5916.7|0
1614214060000|2021-02-25 00:47:40|5939.6|5915.8|5939.6|5915.8|5939.6|5915.8|5939.6|5915.8|0
1614214090000|2021-02-25 00:48:10|5939.7|5915.9|5939.7|5915.9|5939.7|5915.9|5939.7|5915.9|0
1614214120000|2021-02-25 00:48:40|5940|5916.2|5940|5916.2|5940|5916.2|5940|5916.2|0
1614214150000|2021-02-25 00:49:10|5940.2|5916.4|5940.2|5916.4|5940.2|5916.4|5940.2|5916.4|0
1614214180000|2021-02-25 00:49:40|5940.3|5916.5|5940.3|5916.5|5940.3|5916.5|5940.3|5916.5|0
1614214210000|2021-02-25 00:50:10|5939.8|5916|5939.8|5916|5939.8|5916|5939.8|5916|0
1614214240000|2021-02-25 00:50:40|5940.3|5916.5|5940.3|5916.5|5940.3|5916.5|5940.3|5916.5|0
1614214270000|2021-02-25 00:51:10|5941.3|5917.5|5941.3|5917.5|5941.3|5917.5|5941.3|5917.5|0
1614214300000|2021-02-25 00:51:40|5942.7|5918.9|5942.7|5918.9|5942.7|5918.9|5942.7|5918.9|0
1614214330000|2021-02-25 00:52:10|5943.2|5919.4|5943.2|5919.4|5943.2|5919.4|5943.2|5919.4|0
1614214360000|2021-02-25 00:52:40|5947.2|5923.4|5947.2|5923.4|5947.2|5923.4|5947.2|5923.4|0
1614214390000|2021-02-25 00:53:10|5946.5|5922.7|5946.5|5922.7|5946.5|5922.7|5946.5|5922.7|0
1614214420000|2021-02-25 00:53:40|5947|5923.2|5947|5923.2|5947|5923.2|5947|5923.2|0
1614214450000|2021-02-25 00:54:10|5945.5|5921.7|5945.5|5921.7|5945.5|5921.7|5945.5|5921.7|0
1614214480000|2021-02-25 00:54:40|5944|5920.2|5944|5920.2|5944|5920.2|5944|5920.2|0
1614214510000|2021-02-25 00:55:10|5943.7|5919.9|5943.7|5919.9|5943.7|5919.9|5943.7|5919.9|0
1614214540000|2021-02-25 00:55:40|5946.4|5922.6|5946.4|5922.6|5946.4|5922.6|5946.4|5922.6|0
1614214570000|2021-02-25 00:56:10|5947.2|5923.4|5947.2|5923.4|5947.2|5923.4|5947.2|5923.4|0
1614214600000|2021-02-25 00:56:40|5946.5|5922.7|5946.5|5922.7|5946.5|5922.7|5946.5|5922.7|0
1614214630000|2021-02-25 00:57:10|5948.9|5925.1|5948.9|5925.1|5948.9|5925.1|5948.9|5925.1|0
1614214660000|2021-02-25 00:57:40|5949|5925.2|5949|5925.2|5949|5925.2|5949|5925.2|0
1614214690000|2021-02-25 00:58:10|5948|5924.2|5948|5924.2|5948|5924.2|5948|5924.2|0
1614214720000|2021-02-25 00:58:40|5946.9|5923.1|5946.9|5923.1|5946.9|5923.1|5946.9|5923.1|0
1614214750000|2021-02-25 00:59:10|5947.1|5923.3|5947.1|5923.3|5947.1|5923.3|5947.1|5923.3|0
1614214780000|2021-02-25 00:59:40|5943.4|5919.6|5943.4|5919.6|5943.4|5919.6|5943.4|5919.6|0
1614214810000|2021-02-25 01:00:10|5941.9|5918.1|5941.9|5918.1|5941.9|5918.1|5941.9|5918.1|0
1614214840000|2021-02-25 01:00:40|5942.3|5918.5|5942.3|5918.5|5942.3|5918.5|5942.3|5918.5|0
1614214870000|2021-02-25 01:01:10|5943|5919.2|5943|5919.2|5943|5919.2|5943|5919.2|0
1614214900000|2021-02-25 01:01:40|5941.2|5917.4|5941.2|5917.4|5941.2|5917.4|5941.2|5917.4|0
1614214930000|2021-02-25 01:02:10|5941.1|5917.3|5941.1|5917.3|5941.1|5917.3|5941.1|5917.3|0
1614214960000|2021-02-25 01:02:40|5940|5916.2|5940|5916.2|5940|5916.2|5940|5916.2|0
1614214990000|2021-02-25 01:03:10|5939.2|5915.4|5939.2|5915.4|5939.2|5915.4|5939.2|5915.4|0
1614215020000|2021-02-25 01:03:40|5941.5|5917.7|5941.5|5917.7|5941.5|5917.7|5941.5|5917.7|0
1614215080000|2021-02-25 01:04:40|5941.6|5917.8|5941.6|5917.8|5941.6|5917.8|5941.6|5917.8|0
1614215110000|2021-02-25 01:05:10|5941.1|5917.3|5941.1|5917.3|5941.1|5917.3|5941.1|5917.3|0
1614215140000|2021-02-25 01:05:40|5939.5|5915.7|5939.5|5915.7|5939.5|5915.7|5939.5|5915.7|0
1614215170000|2021-02-25 01:06:10|5937.7|5913.9|5937.7|5913.9|5937.7|5913.9|5937.7|5913.9|0
1614215200000|2021-02-25 01:06:40|5937.1|5913.3|5937.1|5913.3|5937.1|5913.3|5937.1|5913.3|0
1614215230000|2021-02-25 01:07:10|5937.5|5913.7|5937.5|5913.7|5937.5|5913.7|5937.5|5913.7|0
1614215260000|2021-02-25 01:07:40|5942.1|5918.3|5942.1|5918.3|5942.1|5918.3|5942.1|5918.3|0
1614215320000|2021-02-25 01:08:40|5942|5918.2|5942|5918.2|5942|5918.2|5942|5918.2|0
1614215350000|2021-02-25 01:09:10|5939.3|5915.5|5939.3|5915.5|5939.3|5915.5|5939.3|5915.5|0
1614215380000|2021-02-25 01:09:40|5933.6|5910|5933.6|5910|5933.6|5910|5933.6|5910|0
1614215410000|2021-02-25 01:10:10|5933.2|5909.6|5933.2|5909.6|5933.2|5909.6|5933.2|5909.6|0
1614215440000|2021-02-25 01:10:40|5936.6|5913|5936.6|5913|5936.6|5913|5936.6|5913|0
1614215470000|2021-02-25 01:11:10|5940.4|5916.6|5940.4|5916.6|5940.4|5916.6|5940.4|5916.6|0
1614215500000|2021-02-25 01:11:40|5940.3|5916.5|5940.3|5916.5|5940.3|5916.5|5940.3|5916.5|0
1614215530000|2021-02-25 01:12:10|5942|5918.2|5942|5918.2|5942|5918.2|5942|5918.2|0
1614215560000|2021-02-25 01:12:40|5942.7|5918.9|5942.7|5918.9|5942.7|5918.9|5942.7|5918.9|0
1614215590000|2021-02-25 01:13:10|5940.7|5916.9|5940.7|5916.9|5940.7|5916.9|5940.7|5916.9|0
1614215620000|2021-02-25 01:13:40|5941|5917.2|5941|5917.2|5941|5917.2|5941|5917.2|0
1614215650000|2021-02-25 01:14:10|5942.3|5918.5|5942.3|5918.5|5942.3|5918.5|5942.3|5918.5|0
1614215680000|2021-02-25 01:14:40|5942.4|5918.6|5942.4|5918.6|5942.4|5918.6|5942.4|5918.6|0
1614215710000|2021-02-25 01:15:10|5943.2|5919.4|5943.2|5919.4|5943.2|5919.4|5943.2|5919.4|0
1614215740000|2021-02-25 01:15:40|5942.8|5919|5942.8|5919|5942.8|5919|5942.8|5919|0
1614215770000|2021-02-25 01:16:10|5943|5919.2|5943|5919.2|5943|5919.2|5943|5919.2|0
1614215800000|2021-02-25 01:16:40|5945.1|5921.3|5945.1|5921.3|5945.1|5921.3|5945.1|5921.3|0
1614215830000|2021-02-25 01:17:10|5950.1|5926.3|5950.1|5926.3|5950.1|5926.3|5950.1|5926.3|0
1614215860000|2021-02-25 01:17:40|5950.4|5926.6|5950.4|5926.6|5950.4|5926.6|5950.4|5926.6|0
1614215890000|2021-02-25 01:18:10|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|0
1614215920000|2021-02-25 01:18:40|5948.6|5924.8|5948.6|5924.8|5948.6|5924.8|5948.6|5924.8|0
1614215950000|2021-02-25 01:19:10|5949.6|5925.8|5949.6|5925.8|5949.6|5925.8|5949.6|5925.8|0
1614215980000|2021-02-25 01:19:40|5949.8|5926|5949.8|5926|5949.8|5926|5949.8|5926|0
1614216010000|2021-02-25 01:20:10|5949.4|5925.6|5949.4|5925.6|5949.4|5925.6|5949.4|5925.6|0
1614216040000|2021-02-25 01:20:40|5945.1|5921.3|5945.1|5921.3|5945.1|5921.3|5945.1|5921.3|0
1614216070000|2021-02-25 01:21:10|5947|5923.2|5947|5923.2|5947|5923.2|5947|5923.2|0
1614216100000|2021-02-25 01:21:40|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|5947.7|5923.9|0
1614216130000|2021-02-25 01:22:10|5947.5|5923.7|5947.5|5923.7|5947.5|5923.7|5947.5|5923.7|0
1614216160000|2021-02-25 01:22:40|5949.7|5925.9|5949.7|5925.9|5949.7|5925.9|5949.7|5925.9|0
1614216190000|2021-02-25 01:23:10|5948.7|5924.9|5948.7|5924.9|5948.7|5924.9|5948.7|5924.9|0
1614216220000|2021-02-25 01:23:40|5949.3|5925.5|5949.3|5925.5|5949.3|5925.5|5949.3|5925.5|0
1614216250000|2021-02-25 01:24:10|5950|5926.2|5950|5926.2|5950|5926.2|5950|5926.2|0
1614216280000|2021-02-25 01:24:40|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|0
1614216310000|2021-02-25 01:25:10|5953.8|5930|5953.8|5930|5953.8|5930|5953.8|5930|0
1614216340000|2021-02-25 01:25:40|5954.7|5930.9|5954.7|5930.9|5954.7|5930.9|5954.7|5930.9|0
1614216370000|2021-02-25 01:26:10|5953.6|5929.8|5953.6|5929.8|5953.6|5929.8|5953.6|5929.8|0
1614216400000|2021-02-25 01:26:40|5954.2|5930.4|5954.2|5930.4|5954.2|5930.4|5954.2|5930.4|0
1614216430000|2021-02-25 01:27:10|5953.7|5929.9|5953.7|5929.9|5953.7|5929.9|5953.7|5929.9|0
1614216460000|2021-02-25 01:27:40|5952.6|5928.8|5952.6|5928.8|5952.6|5928.8|5952.6|5928.8|0
1614216490000|2021-02-25 01:28:10|5955.9|5932.1|5955.9|5932.1|5955.9|5932.1|5955.9|5932.1|0
1614216520000|2021-02-25 01:28:40|5954.2|5930.4|5954.2|5930.4|5954.2|5930.4|5954.2|5930.4|0
1614216550000|2021-02-25 01:29:10|5954.4|5930.6|5954.4|5930.6|5954.4|5930.6|5954.4|5930.6|0
1614216580000|2021-02-25 01:29:40|5955.1|5931.3|5955.1|5931.3|5955.1|5931.3|5955.1|5931.3|0
1614216610000|2021-02-25 01:30:10|5955.3|5931.5|5955.3|5931.5|5955.3|5931.5|5955.3|5931.5|0
1614216640000|2021-02-25 01:30:40|5956.5|5932.7|5956.5|5932.7|5956.5|5932.7|5956.5|5932.7|0
1614216670000|2021-02-25 01:31:10|5955.4|5931.6|5955.4|5931.6|5955.4|5931.6|5955.4|5931.6|0
1614216700000|2021-02-25 01:31:40|5955.1|5931.3|5955.1|5931.3|5955.1|5931.3|5955.1|5931.3|0
1614216760000|2021-02-25 01:32:40|5954.3|5930.5|5954.3|5930.5|5954.3|5930.5|5954.3|5930.5|0
1614216790000|2021-02-25 01:33:10|5954.6|5930.8|5954.6|5930.8|5954.6|5930.8|5954.6|5930.8|0
1614216820000|2021-02-25 01:33:40|5954.3|5930.5|5954.3|5930.5|5954.3|5930.5|5954.3|5930.5|0
1614216850000|2021-02-25 01:34:10|5953.6|5929.8|5953.6|5929.8|5953.6|5929.8|5953.6|5929.8|0
1614216880000|2021-02-25 01:34:40|5954.2|5930.4|5954.2|5930.4|5954.2|5930.4|5954.2|5930.4|0
1614216910000|2021-02-25 01:35:10|5954.3|5930.5|5954.3|5930.5|5954.3|5930.5|5954.3|5930.5|0
1614216940000|2021-02-25 01:35:40|5954.8|5931|5954.8|5931|5954.8|5931|5954.8|5931|0
1614216970000|2021-02-25 01:36:10|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|0
1614217000000|2021-02-25 01:36:40|5954.9|5931.1|5954.9|5931.1|5954.9|5931.1|5954.9|5931.1|0
1614217030000|2021-02-25 01:37:10|5953.5|5929.7|5953.5|5929.7|5953.5|5929.7|5953.5|5929.7|0
1614217060000|2021-02-25 01:37:40|5954|5930.2|5954|5930.2|5954|5930.2|5954|5930.2|0
1614217090000|2021-02-25 01:38:10|5951.4|5927.6|5951.4|5927.6|5951.4|5927.6|5951.4|5927.6|0
1614217150000|2021-02-25 01:39:10|5952|5928.2|5952|5928.2|5952|5928.2|5952|5928.2|0
1614217180000|2021-02-25 01:39:40|5952.4|5928.6|5952.4|5928.6|5952.4|5928.6|5952.4|5928.6|0
1614217210000|2021-02-25 01:40:10|5952.8|5929|5952.8|5929|5952.8|5929|5952.8|5929|0
1614217240000|2021-02-25 01:40:40|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|5953.9|5930.1|0
1614217270000|2021-02-25 01:41:10|5956.9|5933.1|5956.9|5933.1|5956.9|5933.1|5956.9|5933.1|0
1614217330000|2021-02-25 01:42:10|5957.1|5933.3|5957.1|5933.3|5957.1|5933.3|5957.1|5933.3|0
1614217360000|2021-02-25 01:42:40|5956.1|5932.3|5956.1|5932.3|5956.1|5932.3|5956.1|5932.3|0
1614217390000|2021-02-25 01:43:10|5956.8|5933|5956.8|5933|5956.8|5933|5956.8|5933|0
1614217420000|2021-02-25 01:43:40|5954.9|5931.1|5954.9|5931.1|5954.9|5931.1|5954.9|5931.1|0
1614217450000|2021-02-25 01:44:10|5955.8|5932|5955.8|5932|5955.8|5932|5955.8|5932|0
1614217480000|2021-02-25 01:44:40|5957.5|5933.7|5957.5|5933.7|5957.5|5933.7|5957.5|5933.7|0
1614217510000|2021-02-25 01:45:10|5958.1|5934.3|5958.1|5934.3|5958.1|5934.3|5958.1|5934.3|0
1614217540000|2021-02-25 01:45:40|5957.7|5933.9|5957.7|5933.9|5957.7|5933.9|5957.7|5933.9|0
1614217570000|2021-02-25 01:46:10|5957.6|5933.8|5957.6|5933.8|5957.6|5933.8|5957.6|5933.8|0
1614217600000|2021-02-25 01:46:40|5959.9|5936.1|5959.9|5936.1|5959.9|5936.1|5959.9|5936.1|0
1614217630000|2021-02-25 01:47:10|5959.2|5935.4|5959.2|5935.4|5959.2|5935.4|5959.2|5935.4|0
1614217660000|2021-02-25 01:47:40|5958|5934.2|5958|5934.2|5958|5934.2|5958|5934.2|0
1614217690000|2021-02-25 01:48:10|5957.9|5934.1|5957.9|5934.1|5957.9|5934.1|5957.9|5934.1|0
1614217720000|2021-02-25 01:48:40|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|0
1614217750000|2021-02-25 01:49:10|5958.1|5934.3|5958.1|5934.3|5958.1|5934.3|5958.1|5934.3|0
1614217780000|2021-02-25 01:49:40|5960|5936.2|5960|5936.2|5960|5936.2|5960|5936.2|0
1614217810000|2021-02-25 01:50:10|5959.1|5935.3|5959.1|5935.3|5959.1|5935.3|5959.1|5935.3|0
1614217840000|2021-02-25 01:50:40|5958.5|5934.7|5958.5|5934.7|5958.5|5934.7|5958.5|5934.7|0
1614217870000|2021-02-25 01:51:10|5956.8|5933|5956.8|5933|5956.8|5933|5956.8|5933|0
1614217900000|2021-02-25 01:51:40|5955.4|5931.6|5955.4|5931.6|5955.4|5931.6|5955.4|5931.6|0
1614217960000|2021-02-25 01:52:40|5957|5933.2|5957|5933.2|5957|5933.2|5957|5933.2|0
1614217990000|2021-02-25 01:53:10|5958|5934.2|5958|5934.2|5958|5934.2|5958|5934.2|0
1614218020000|2021-02-25 01:53:40|5957.6|5933.8|5957.6|5933.8|5957.6|5933.8|5957.6|5933.8|0
1614218050000|2021-02-25 01:54:10|5957.7|5933.9|5957.7|5933.9|5957.7|5933.9|5957.7|5933.9|0
1614218080000|2021-02-25 01:54:40|5957.4|5933.6|5957.4|5933.6|5957.4|5933.6|5957.4|5933.6|0
1614218110000|2021-02-25 01:55:10|5955.6|5931.8|5955.6|5931.8|5955.6|5931.8|5955.6|5931.8|0
1614218170000|2021-02-25 01:56:10|5956.6|5932.8|5956.6|5932.8|5956.6|5932.8|5956.6|5932.8|0
1614218200000|2021-02-25 01:56:40|5957.1|5933.3|5957.1|5933.3|5957.1|5933.3|5957.1|5933.3|0
1614218230000|2021-02-25 01:57:10|5955.9|5932.1|5955.9|5932.1|5955.9|5932.1|5955.9|5932.1|0
1614218260000|2021-02-25 01:57:40|5958.9|5935.1|5958.9|5935.1|5958.9|5935.1|5958.9|5935.1|0
1614218290000|2021-02-25 01:58:10|5957.9|5934.1|5957.9|5934.1|5957.9|5934.1|5957.9|5934.1|0
1614218320000|2021-02-25 01:58:40|5955.9|5932.1|5955.9|5932.1|5955.9|5932.1|5955.9|5932.1|0
1614218350000|2021-02-25 01:59:10|5956.8|5933|5956.8|5933|5956.8|5933|5956.8|5933|0
1614218410000|2021-02-25 02:00:10|5957.4|5933.6|5957.4|5933.6|5957.4|5933.6|5957.4|5933.6|0
1614218440000|2021-02-25 02:00:40|5956.2|5932.4|5956.2|5932.4|5956.2|5932.4|5956.2|5932.4|0
1614218470000|2021-02-25 02:01:10|5956.1|5932.3|5956.1|5932.3|5956.1|5932.3|5956.1|5932.3|0
1614218500000|2021-02-25 02:01:40|5957.5|5933.7|5957.5|5933.7|5957.5|5933.7|5957.5|5933.7|0
1614218530000|2021-02-25 02:02:10|5957.2|5933.4|5957.2|5933.4|5957.2|5933.4|5957.2|5933.4|0
1614218560000|2021-02-25 02:02:40|5957.6|5933.8|5957.6|5933.8|5957.6|5933.8|5957.6|5933.8|0
1614218590000|2021-02-25 02:03:10|5957.4|5933.6|5957.4|5933.6|5957.4|5933.6|5957.4|5933.6|0
1614218620000|2021-02-25 02:03:40|5960.3|5936.5|5960.3|5936.5|5960.3|5936.5|5960.3|5936.5|0
1614218650000|2021-02-25 02:04:10|5962.2|5938.4|5962.2|5938.4|5962.2|5938.4|5962.2|5938.4|0
1614218680000|2021-02-25 02:04:40|5964.7|5940.9|5964.7|5940.9|5964.7|5940.9|5964.7|5940.9|0
1614218710000|2021-02-25 02:05:10|5964.1|5940.3|5964.1|5940.3|5964.1|5940.3|5964.1|5940.3|0
1614218740000|2021-02-25 02:05:40|5961.5|5937.7|5961.5|5937.7|5961.5|5937.7|5961.5|5937.7|0
1614218770000|2021-02-25 02:06:10|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|0
1614218800000|2021-02-25 02:06:40|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|0
1614218830000|2021-02-25 02:07:10|5960|5936.2|5960|5936.2|5960|5936.2|5960|5936.2|0
1614218860000|2021-02-25 02:07:40|5960.8|5937|5960.8|5937|5960.8|5937|5960.8|5937|0
1614218890000|2021-02-25 02:08:10|5960.4|5936.6|5960.4|5936.6|5960.4|5936.6|5960.4|5936.6|0
1614218920000|2021-02-25 02:08:40|5960.2|5936.4|5960.2|5936.4|5960.2|5936.4|5960.2|5936.4|0
1614218950000|2021-02-25 02:09:10|5962.5|5938.7|5962.5|5938.7|5962.5|5938.7|5962.5|5938.7|0
1614218980000|2021-02-25 02:09:40|5963.5|5939.7|5963.5|5939.7|5963.5|5939.7|5963.5|5939.7|0
1614219010000|2021-02-25 02:10:10|5963.7|5939.9|5963.7|5939.9|5963.7|5939.9|5963.7|5939.9|0
1614219040000|2021-02-25 02:10:40|5965.6|5941.8|5965.6|5941.8|5965.6|5941.8|5965.6|5941.8|0
1614219070000|2021-02-25 02:11:10|5966|5942.2|5966|5942.2|5966|5942.2|5966|5942.2|0
1614219100000|2021-02-25 02:11:40|5965.7|5941.9|5965.7|5941.9|5965.7|5941.9|5965.7|5941.9|0
1614219130000|2021-02-25 02:12:10|5965.6|5941.8|5965.6|5941.8|5965.6|5941.8|5965.6|5941.8|0
1614219160000|2021-02-25 02:12:40|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|0
1614219190000|2021-02-25 02:13:10|5967.2|5943.4|5967.2|5943.4|5967.2|5943.4|5967.2|5943.4|0
1614219220000|2021-02-25 02:13:40|5966.4|5942.6|5966.4|5942.6|5966.4|5942.6|5966.4|5942.6|0
1614219250000|2021-02-25 02:14:10|5967|5943.2|5967|5943.2|5967|5943.2|5967|5943.2|0
1614219280000|2021-02-25 02:14:40|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|0
1614219310000|2021-02-25 02:15:10|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|0
1614219340000|2021-02-25 02:15:40|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|0
1614219370000|2021-02-25 02:16:10|5966.8|5943|5966.8|5943|5966.8|5943|5966.8|5943|0
1614219400000|2021-02-25 02:16:40|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|0
1614219430000|2021-02-25 02:17:10|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|0
1614219460000|2021-02-25 02:17:40|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|0
1614219490000|2021-02-25 02:18:10|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|0
1614219520000|2021-02-25 02:18:40|5965.5|5941.7|5965.5|5941.7|5965.5|5941.7|5965.5|5941.7|0
1614219550000|2021-02-25 02:19:10|5964.9|5941.1|5964.9|5941.1|5964.9|5941.1|5964.9|5941.1|0
1614219580000|2021-02-25 02:19:40|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|0
1614219610000|2021-02-25 02:20:10|5965.9|5942.1|5965.9|5942.1|5965.9|5942.1|5965.9|5942.1|0
1614219640000|2021-02-25 02:20:40|5966.5|5942.7|5966.5|5942.7|5966.5|5942.7|5966.5|5942.7|0
1614219670000|2021-02-25 02:21:10|5966.3|5942.5|5966.3|5942.5|5966.3|5942.5|5966.3|5942.5|0
1614219730000|2021-02-25 02:22:10|5964.4|5940.6|5964.4|5940.6|5964.4|5940.6|5964.4|5940.6|0
1614219760000|2021-02-25 02:22:40|5965.3|5941.5|5965.3|5941.5|5965.3|5941.5|5965.3|5941.5|0
1614219790000|2021-02-25 02:23:10|5965.8|5942|5965.8|5942|5965.8|5942|5965.8|5942|0
1614219820000|2021-02-25 02:23:40|5966.2|5942.4|5966.2|5942.4|5966.2|5942.4|5966.2|5942.4|0
1614219850000|2021-02-25 02:24:10|5965.4|5941.6|5965.4|5941.6|5965.4|5941.6|5965.4|5941.6|0
1614219880000|2021-02-25 02:24:40|5963|5939.2|5963|5939.2|5963|5939.2|5963|5939.2|0
1614219910000|2021-02-25 02:25:10|5959.8|5936|5959.8|5936|5959.8|5936|5959.8|5936|0
1614219940000|2021-02-25 02:25:40|5961.7|5937.9|5961.7|5937.9|5961.7|5937.9|5961.7|5937.9|0
1614219970000|2021-02-25 02:26:10|5957.7|5933.9|5957.7|5933.9|5957.7|5933.9|5957.7|5933.9|0
1614220000000|2021-02-25 02:26:40|5958.4|5934.6|5958.4|5934.6|5958.4|5934.6|5958.4|5934.6|0
1614220030000|2021-02-25 02:27:10|5958.2|5934.4|5958.2|5934.4|5958.2|5934.4|5958.2|5934.4|0
1614220060000|2021-02-25 02:27:40|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|0
1614220120000|2021-02-25 02:28:40|5960.9|5937.1|5960.9|5937.1|5960.9|5937.1|5960.9|5937.1|0
1614220150000|2021-02-25 02:29:10|5960.6|5936.8|5960.6|5936.8|5960.6|5936.8|5960.6|5936.8|0
1614220180000|2021-02-25 02:29:40|5959.2|5935.4|5959.2|5935.4|5959.2|5935.4|5959.2|5935.4|0
1614220210000|2021-02-25 02:30:10|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|5959.5|5935.7|0
1614220240000|2021-02-25 02:30:40|5960.6|5936.8|5960.6|5936.8|5960.6|5936.8|5960.6|5936.8|0
1614220270000|2021-02-25 02:31:10|5961.4|5937.6|5961.4|5937.6|5961.4|5937.6|5961.4|5937.6|0
1614220300000|2021-02-25 02:31:40|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|0
1614220330000|2021-02-25 02:32:10|5962.8|5939|5962.8|5939|5962.8|5939|5962.8|5939|0
1614220360000|2021-02-25 02:32:40|5961.7|5937.9|5961.7|5937.9|5961.7|5937.9|5961.7|5937.9|0
1614220390000|2021-02-25 02:33:10|5961.2|5937.4|5961.2|5937.4|5961.2|5937.4|5961.2|5937.4|0
1614220420000|2021-02-25 02:33:40|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|0
1614220450000|2021-02-25 02:34:10|5960.4|5936.6|5960.4|5936.6|5960.4|5936.6|5960.4|5936.6|0
1614220480000|2021-02-25 02:34:40|5962.8|5939|5962.8|5939|5962.8|5939|5962.8|5939|0
1614220510000|2021-02-25 02:35:10|5962.2|5938.4|5962.2|5938.4|5962.2|5938.4|5962.2|5938.4|0
1614220540000|2021-02-25 02:35:40|5964.9|5941.1|5964.9|5941.1|5964.9|5941.1|5964.9|5941.1|0
1614220570000|2021-02-25 02:36:10|5965.1|5941.3|5965.1|5941.3|5965.1|5941.3|5965.1|5941.3|0
1614220600000|2021-02-25 02:36:40|5962.5|5938.7|5962.5|5938.7|5962.5|5938.7|5962.5|5938.7|0
1614220630000|2021-02-25 02:37:10|5962.4|5938.6|5962.4|5938.6|5962.4|5938.6|5962.4|5938.6|0
1614220660000|2021-02-25 02:37:40|5964.6|5940.8|5964.6|5940.8|5964.6|5940.8|5964.6|5940.8|0
1614220690000|2021-02-25 02:38:10|5964|5940.2|5964|5940.2|5964|5940.2|5964|5940.2|0
1614220720000|2021-02-25 02:38:40|5965.6|5941.8|5965.6|5941.8|5965.6|5941.8|5965.6|5941.8|0
1614220750000|2021-02-25 02:39:10|5967.2|5943.4|5967.2|5943.4|5967.2|5943.4|5967.2|5943.4|0
1614220780000|2021-02-25 02:39:40|5967|5943.2|5967|5943.2|5967|5943.2|5967|5943.2|0
1614220810000|2021-02-25 02:40:10|5968.3|5944.5|5968.3|5944.5|5968.3|5944.5|5968.3|5944.5|0
1614220840000|2021-02-25 02:40:40|5969.7|5945.9|5969.7|5945.9|5969.7|5945.9|5969.7|5945.9|0
1614220870000|2021-02-25 02:41:10|5969.2|5945.4|5969.2|5945.4|5969.2|5945.4|5969.2|5945.4|0
1614220900000|2021-02-25 02:41:40|5967.4|5943.6|5967.4|5943.6|5967.4|5943.6|5967.4|5943.6|0
1614220930000|2021-02-25 02:42:10|5967.8|5944|5967.8|5944|5967.8|5944|5967.8|5944|0
1614220960000|2021-02-25 02:42:40|5967.1|5943.3|5967.1|5943.3|5967.1|5943.3|5967.1|5943.3|0
1614220990000|2021-02-25 02:43:10|5967.7|5943.9|5967.7|5943.9|5967.7|5943.9|5967.7|5943.9|0
1614221020000|2021-02-25 02:43:40|5967.1|5943.3|5967.1|5943.3|5967.1|5943.3|5967.1|5943.3|0
1614221050000|2021-02-25 02:44:10|5967.3|5943.5|5967.3|5943.5|5967.3|5943.5|5967.3|5943.5|0
1614221080000|2021-02-25 02:44:40|5968.5|5944.7|5968.5|5944.7|5968.5|5944.7|5968.5|5944.7|0
1614221140000|2021-02-25 02:45:40|5968.4|5944.6|5968.4|5944.6|5968.4|5944.6|5968.4|5944.6|0
1614221170000|2021-02-25 02:46:10|5969.5|5945.7|5969.5|5945.7|5969.5|5945.7|5969.5|5945.7|0
1614221200000|2021-02-25 02:46:40|5969.1|5945.3|5969.1|5945.3|5969.1|5945.3|5969.1|5945.3|0
1614221230000|2021-02-25 02:47:10|5969.7|5945.9|5969.7|5945.9|5969.7|5945.9|5969.7|5945.9|0
1614221260000|2021-02-25 02:47:40|5969|5945.2|5969|5945.2|5969|5945.2|5969|5945.2|0
1614221290000|2021-02-25 02:48:10|5968.4|5944.6|5968.4|5944.6|5968.4|5944.6|5968.4|5944.6|0
1614221320000|2021-02-25 02:48:40|5968.9|5945.1|5968.9|5945.1|5968.9|5945.1|5968.9|5945.1|0
1614221380000|2021-02-25 02:49:40|5969.3|5945.5|5969.3|5945.5|5969.3|5945.5|5969.3|5945.5|0
1614221410000|2021-02-25 02:50:10|5969.1|5945.3|5969.1|5945.3|5969.1|5945.3|5969.1|5945.3|0
1614221440000|2021-02-25 02:50:40|5966|5942.2|5966|5942.2|5966|5942.2|5966|5942.2|0
1614221470000|2021-02-25 02:51:10|5965.4|5941.6|5965.4|5941.6|5965.4|5941.6|5965.4|5941.6|0
1614221500000|2021-02-25 02:51:40|5965.2|5941.4|5965.2|5941.4|5965.2|5941.4|5965.2|5941.4|0
1614221530000|2021-02-25 02:52:10|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|0
1614221560000|2021-02-25 02:52:40|5967|5943.2|5967|5943.2|5967|5943.2|5967|5943.2|0
1614221590000|2021-02-25 02:53:10|5966.5|5942.7|5966.5|5942.7|5966.5|5942.7|5966.5|5942.7|0
1614221620000|2021-02-25 02:53:40|5965.9|5942.1|5965.9|5942.1|5965.9|5942.1|5965.9|5942.1|0
1614221650000|2021-02-25 02:54:10|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|0
1614221680000|2021-02-25 02:54:40|5966.3|5942.5|5966.3|5942.5|5966.3|5942.5|5966.3|5942.5|0
1614221710000|2021-02-25 02:55:10|5965.5|5941.7|5965.5|5941.7|5965.5|5941.7|5965.5|5941.7|0
1614221740000|2021-02-25 02:55:40|5965.8|5942|5965.8|5942|5965.8|5942|5965.8|5942|0
1614221770000|2021-02-25 02:56:10|5966.3|5942.5|5966.3|5942.5|5966.3|5942.5|5966.3|5942.5|0
1614221800000|2021-02-25 02:56:40|5966.4|5942.6|5966.4|5942.6|5966.4|5942.6|5966.4|5942.6|0
1614221830000|2021-02-25 02:57:10|5967|5943.2|5967|5943.2|5967|5943.2|5967|5943.2|0
1614221860000|2021-02-25 02:57:40|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|0
1614221890000|2021-02-25 02:58:10|5967.3|5943.5|5967.3|5943.5|5967.3|5943.5|5967.3|5943.5|0
1614221920000|2021-02-25 02:58:40|5967.7|5943.9|5967.7|5943.9|5967.7|5943.9|5967.7|5943.9|0
1614221950000|2021-02-25 02:59:10|5968.7|5944.9|5968.7|5944.9|5968.7|5944.9|5968.7|5944.9|0
1614221980000|2021-02-25 02:59:40|5968.5|5944.7|5968.5|5944.7|5968.5|5944.7|5968.5|5944.7|0
1614222010000|2021-02-25 03:00:10|5968.2|5944.4|5968.2|5944.4|5968.2|5944.4|5968.2|5944.4|0
1614222040000|2021-02-25 03:00:40|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|0
1614222070000|2021-02-25 03:01:10|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|0
1614222100000|2021-02-25 03:01:40|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|0
1614222130000|2021-02-25 03:02:10|5967.5|5943.7|5967.5|5943.7|5967.5|5943.7|5967.5|5943.7|0
1614222160000|2021-02-25 03:02:40|5966.5|5942.7|5966.5|5942.7|5966.5|5942.7|5966.5|5942.7|0
1614222190000|2021-02-25 03:03:10|5967.3|5943.5|5967.3|5943.5|5967.3|5943.5|5967.3|5943.5|0
1614222220000|2021-02-25 03:03:40|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|5966.9|5943.1|0
1614222250000|2021-02-25 03:04:10|5967.1|5943.3|5967.1|5943.3|5967.1|5943.3|5967.1|5943.3|0
1614222280000|2021-02-25 03:04:40|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|0
1614222310000|2021-02-25 03:05:10|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|5966.7|5942.9|0
1614222340000|2021-02-25 03:05:40|5968.6|5944.8|5968.6|5944.8|5968.6|5944.8|5968.6|5944.8|0
1614222370000|2021-02-25 03:06:10|5968.1|5944.3|5968.1|5944.3|5968.1|5944.3|5968.1|5944.3|0
1614222400000|2021-02-25 03:06:40|5967.3|5943.5|5967.3|5943.5|5967.3|5943.5|5967.3|5943.5|0
1614222430000|2021-02-25 03:07:10|5968.1|5944.3|5968.1|5944.3|5968.1|5944.3|5968.1|5944.3|0
1614222460000|2021-02-25 03:07:40|5970|5946.2|5970|5946.2|5970|5946.2|5970|5946.2|0
1614222490000|2021-02-25 03:08:10|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|0
1614222520000|2021-02-25 03:08:40|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|0
1614222550000|2021-02-25 03:09:10|5970.7|5946.9|5970.7|5946.9|5970.7|5946.9|5970.7|5946.9|0
1614222580000|2021-02-25 03:09:40|5973.5|5949.7|5973.5|5949.7|5973.5|5949.7|5973.5|5949.7|0
1614222610000|2021-02-25 03:10:10|5974|5950.2|5974|5950.2|5974|5950.2|5974|5950.2|0
1614222640000|2021-02-25 03:10:40|5973.7|5949.9|5973.7|5949.9|5973.7|5949.9|5973.7|5949.9|0
1614222670000|2021-02-25 03:11:10|5973.6|5949.8|5973.6|5949.8|5973.6|5949.8|5973.6|5949.8|0
1614222700000|2021-02-25 03:11:40|5972.6|5948.8|5972.6|5948.8|5972.6|5948.8|5972.6|5948.8|0
1614222730000|2021-02-25 03:12:10|5972.9|5949.1|5972.9|5949.1|5972.9|5949.1|5972.9|5949.1|0
1614222760000|2021-02-25 03:12:40|5973|5949.2|5973|5949.2|5973|5949.2|5973|5949.2|0
1614222790000|2021-02-25 03:13:10|5972.9|5949.1|5972.9|5949.1|5972.9|5949.1|5972.9|5949.1|0
1614222820000|2021-02-25 03:13:40|5972.2|5948.4|5972.2|5948.4|5972.2|5948.4|5972.2|5948.4|0
1614222850000|2021-02-25 03:14:10|5972.1|5948.3|5972.1|5948.3|5972.1|5948.3|5972.1|5948.3|0
1614222880000|2021-02-25 03:14:40|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|0
1614222910000|2021-02-25 03:15:10|5970|5946.2|5970|5946.2|5970|5946.2|5970|5946.2|0
1614222940000|2021-02-25 03:15:40|5970.5|5946.7|5970.5|5946.7|5970.5|5946.7|5970.5|5946.7|0
1614222970000|2021-02-25 03:16:10|5970.8|5947|5970.8|5947|5970.8|5947|5970.8|5947|0
1614223000000|2021-02-25 03:16:40|5969.6|5945.8|5969.6|5945.8|5969.6|5945.8|5969.6|5945.8|0
1614223030000|2021-02-25 03:17:10|5969.8|5946|5969.8|5946|5969.8|5946|5969.8|5946|0
1614223060000|2021-02-25 03:17:40|5970.1|5946.3|5970.1|5946.3|5970.1|5946.3|5970.1|5946.3|0
1614223090000|2021-02-25 03:18:10|5969.8|5946|5969.8|5946|5969.8|5946|5969.8|5946|0
1614223120000|2021-02-25 03:18:40|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|0
1614223150000|2021-02-25 03:19:10|5970.9|5947.1|5970.9|5947.1|5970.9|5947.1|5970.9|5947.1|0
1614223180000|2021-02-25 03:19:40|5970.8|5947|5970.8|5947|5970.8|5947|5970.8|5947|0
1614223210000|2021-02-25 03:20:10|5972.5|5948.7|5972.5|5948.7|5972.5|5948.7|5972.5|5948.7|0
1614223240000|2021-02-25 03:20:40|5972.3|5948.5|5972.3|5948.5|5972.3|5948.5|5972.3|5948.5|0
1614223270000|2021-02-25 03:21:10|5971.6|5947.8|5971.6|5947.8|5971.6|5947.8|5971.6|5947.8|0
1614223300000|2021-02-25 03:21:40|5971.8|5948|5971.8|5948|5971.8|5948|5971.8|5948|0
1614223360000|2021-02-25 03:22:40|5972.3|5948.5|5972.3|5948.5|5972.3|5948.5|5972.3|5948.5|0
1614223390000|2021-02-25 03:23:10|5972.5|5948.7|5972.5|5948.7|5972.5|5948.7|5972.5|5948.7|0
1614223420000|2021-02-25 03:23:40|5971.3|5947.5|5971.3|5947.5|5971.3|5947.5|5971.3|5947.5|0
1614223450000|2021-02-25 03:24:10|5971.1|5947.3|5971.1|5947.3|5971.1|5947.3|5971.1|5947.3|0
1614223480000|2021-02-25 03:24:40|5969.2|5945.4|5969.2|5945.4|5969.2|5945.4|5969.2|5945.4|0
1614223510000|2021-02-25 03:25:10|5970|5946.2|5970|5946.2|5970|5946.2|5970|5946.2|0
1614223540000|2021-02-25 03:25:40|5970.1|5946.3|5970.1|5946.3|5970.1|5946.3|5970.1|5946.3|0
1614223570000|2021-02-25 03:26:10|5970|5946.2|5970|5946.2|5970|5946.2|5970|5946.2|0
1614223600000|2021-02-25 03:26:40|5969.9|5946.1|5969.9|5946.1|5969.9|5946.1|5969.9|5946.1|0
1614223630000|2021-02-25 03:27:10|5971|5947.2|5971|5947.2|5971|5947.2|5971|5947.2|0
1614223660000|2021-02-25 03:27:40|5970.1|5946.3|5970.1|5946.3|5970.1|5946.3|5970.1|5946.3|0
1614223690000|2021-02-25 03:28:10|5970.4|5946.6|5970.4|5946.6|5970.4|5946.6|5970.4|5946.6|0
1614223720000|2021-02-25 03:28:40|5970.7|5946.9|5970.7|5946.9|5970.7|5946.9|5970.7|5946.9|0
1614223750000|2021-02-25 03:29:10|5969.9|5946.1|5969.9|5946.1|5969.9|5946.1|5969.9|5946.1|0
1614223780000|2021-02-25 03:29:40|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|0
1614223810000|2021-02-25 03:30:10|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|0
1614223840000|2021-02-25 03:30:40|5970.1|5946.3|5970.1|5946.3|5970.1|5946.3|5970.1|5946.3|0
1614223870000|2021-02-25 03:31:10|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|5970.3|5946.5|0
1614223900000|2021-02-25 03:31:40|5971|5947.2|5971|5947.2|5971|5947.2|5971|5947.2|0
1614223930000|2021-02-25 03:32:10|5970.7|5946.9|5970.7|5946.9|5970.7|5946.9|5970.7|5946.9|0
1614223990000|2021-02-25 03:33:10|5970.2|5946.4|5970.2|5946.4|5970.2|5946.4|5970.2|5946.4|0
1614224020000|2021-02-25 03:33:40|5970.7|5946.9|5970.7|5946.9|5970.7|5946.9|5970.7|5946.9|0
1614224050000|2021-02-25 03:34:10|5971|5947.2|5971|5947.2|5971|5947.2|5971|5947.2|0
1614224080000|2021-02-25 03:34:40|5971.4|5947.6|5971.4|5947.6|5971.4|5947.6|5971.4|5947.6|0
1614224110000|2021-02-25 03:35:10|5971.2|5947.4|5971.2|5947.4|5971.2|5947.4|5971.2|5947.4|0
1614224140000|2021-02-25 03:35:40|5972.2|5948.4|5972.2|5948.4|5972.2|5948.4|5972.2|5948.4|0
1614224170000|2021-02-25 03:36:10|5972.1|5948.3|5972.1|5948.3|5972.1|5948.3|5972.1|5948.3|0
1614224200000|2021-02-25 03:36:40|5971.4|5947.6|5971.4|5947.6|5971.4|5947.6|5971.4|5947.6|0
1614224230000|2021-02-25 03:37:10|5972.8|5949|5972.8|5949|5972.8|5949|5972.8|5949|0
1614224260000|2021-02-25 03:37:40|5973|5949.2|5973|5949.2|5973|5949.2|5973|5949.2|0
1614224290000|2021-02-25 03:38:10|5972.6|5948.8|5972.6|5948.8|5972.6|5948.8|5972.6|5948.8|0
1614224350000|2021-02-25 03:39:10|5972.8|5949|5972.8|5949|5972.8|5949|5972.8|5949|0
1614224380000|2021-02-25 03:39:40|5973.3|5949.5|5973.3|5949.5|5973.3|5949.5|5973.3|5949.5|0
1614224440000|2021-02-25 03:40:40|5973|5949.2|5973|5949.2|5973|5949.2|5973|5949.2|0
1614224470000|2021-02-25 03:41:10|5973.8|5950|5973.8|5950|5973.8|5950|5973.8|5950|0
1614224500000|2021-02-25 03:41:40|5974|5950.2|5974|5950.2|5974|5950.2|5974|5950.2|0
1614224530000|2021-02-25 03:42:10|5973.7|5949.9|5973.7|5949.9|5973.7|5949.9|5973.7|5949.9|0
1614224560000|2021-02-25 03:42:40|5975.1|5951.3|5975.1|5951.3|5975.1|5951.3|5975.1|5951.3|0
1614224590000|2021-02-25 03:43:10|5975.2|5951.4|5975.2|5951.4|5975.2|5951.4|5975.2|5951.4|0
1614224620000|2021-02-25 03:43:40|5975.6|5951.8|5975.6|5951.8|5975.6|5951.8|5975.6|5951.8|0
1614224650000|2021-02-25 03:44:10|5974.8|5951|5974.8|5951|5974.8|5951|5974.8|5951|0
1614224680000|2021-02-25 03:44:40|5976.5|5952.7|5976.5|5952.7|5976.5|5952.7|5976.5|5952.7|0
1614224710000|2021-02-25 03:45:10|5973.4|5949.6|5973.4|5949.6|5973.4|5949.6|5973.4|5949.6|0
1614224740000|2021-02-25 03:45:40|5972.3|5948.5|5972.3|5948.5|5972.3|5948.5|5972.3|5948.5|0
1614224770000|2021-02-25 03:46:10|5971.6|5947.8|5971.6|5947.8|5971.6|5947.8|5971.6|5947.8|0
1614224830000|2021-02-25 03:47:10|5971.9|5948.1|5971.9|5948.1|5971.9|5948.1|5971.9|5948.1|0
1614224860000|2021-02-25 03:47:40|5971.2|5947.4|5971.2|5947.4|5971.2|5947.4|5971.2|5947.4|0
1614224890000|2021-02-25 03:48:10|5971.8|5948|5971.8|5948|5971.8|5948|5971.8|5948|0
1614224920000|2021-02-25 03:48:40|5971.7|5947.9|5971.7|5947.9|5971.7|5947.9|5971.7|5947.9|0
1614224950000|2021-02-25 03:49:10|5972.5|5948.7|5972.5|5948.7|5972.5|5948.7|5972.5|5948.7|0
1614224980000|2021-02-25 03:49:40|5971.9|5948.1|5971.9|5948.1|5971.9|5948.1|5971.9|5948.1|0
1614225010000|2021-02-25 03:50:10|5972.2|5948.4|5972.2|5948.4|5972.2|5948.4|5972.2|5948.4|0
1614225040000|2021-02-25 03:50:40|5972.4|5948.6|5972.4|5948.6|5972.4|5948.6|5972.4|5948.6|0
1614225070000|2021-02-25 03:51:10|5972.7|5948.9|5972.7|5948.9|5972.7|5948.9|5972.7|5948.9|0
1614225100000|2021-02-25 03:51:40|5974.6|5950.8|5974.6|5950.8|5974.6|5950.8|5974.6|5950.8|0
1614225130000|2021-02-25 03:52:10|5975.8|5952|5975.8|5952|5975.8|5952|5975.8|5952|0
1614225160000|2021-02-25 03:52:40|5975.9|5952.1|5975.9|5952.1|5975.9|5952.1|5975.9|5952.1|0
1614225190000|2021-02-25 03:53:10|5975.2|5951.4|5975.2|5951.4|5975.2|5951.4|5975.2|5951.4|0
1614225220000|2021-02-25 03:53:40|5975.3|5951.5|5975.3|5951.5|5975.3|5951.5|5975.3|5951.5|0
1614225250000|2021-02-25 03:54:10|5974.7|5950.9|5974.7|5950.9|5974.7|5950.9|5974.7|5950.9|0
1614225280000|2021-02-25 03:54:40|5976.6|5952.8|5976.6|5952.8|5976.6|5952.8|5976.6|5952.8|0
1614225310000|2021-02-25 03:55:10|5976|5952.2|5976|5952.2|5976|5952.2|5976|5952.2|0
1614225340000|2021-02-25 03:55:40|5974.7|5950.9|5974.7|5950.9|5974.7|5950.9|5974.7|5950.9|0
1614225370000|2021-02-25 03:56:10|5974.8|5951|5974.8|5951|5974.8|5951|5974.8|5951|0
1614225400000|2021-02-25 03:56:40|5974.4|5950.6|5974.4|5950.6|5974.4|5950.6|5974.4|5950.6|0
1614225430000|2021-02-25 03:57:10|5973.8|5950|5973.8|5950|5973.8|5950|5973.8|5950|0
1614225460000|2021-02-25 03:57:40|5974|5950.2|5974|5950.2|5974|5950.2|5974|5950.2|0
1614225490000|2021-02-25 03:58:10|5971.4|5947.6|5971.4|5947.6|5971.4|5947.6|5971.4|5947.6|0
1614225550000|2021-02-25 03:59:10|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|0
1614225580000|2021-02-25 03:59:40|5967.5|5943.7|5967.5|5943.7|5967.5|5943.7|5967.5|5943.7|0
1614225610000|2021-02-25 04:00:10|5964.8|5941|5964.8|5941|5964.8|5941|5964.8|5941|0
1614225640000|2021-02-25 04:00:40|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|0
1614225670000|2021-02-25 04:01:10|5968.5|5944.7|5968.5|5944.7|5968.5|5944.7|5968.5|5944.7|0
1614225700000|2021-02-25 04:01:40|5969.2|5945.4|5969.2|5945.4|5969.2|5945.4|5969.2|5945.4|0
1614225730000|2021-02-25 04:02:10|5968.1|5944.3|5968.1|5944.3|5968.1|5944.3|5968.1|5944.3|0
1614225760000|2021-02-25 04:02:40|5968.5|5944.7|5968.5|5944.7|5968.5|5944.7|5968.5|5944.7|0
1614225790000|2021-02-25 04:03:10|5969.4|5945.6|5969.4|5945.6|5969.4|5945.6|5969.4|5945.6|0
1614225820000|2021-02-25 04:03:40|5968.1|5944.3|5968.1|5944.3|5968.1|5944.3|5968.1|5944.3|0
1614225850000|2021-02-25 04:04:10|5967.5|5943.7|5967.5|5943.7|5967.5|5943.7|5967.5|5943.7|0
1614225880000|2021-02-25 04:04:40|5966.2|5942.4|5966.2|5942.4|5966.2|5942.4|5966.2|5942.4|0
1614225910000|2021-02-25 04:05:10|5958.6|5934.8|5958.6|5934.8|5958.6|5934.8|5958.6|5934.8|0
1614225940000|2021-02-25 04:05:40|5959.3|5935.5|5959.3|5935.5|5959.3|5935.5|5959.3|5935.5|0
1614225970000|2021-02-25 04:06:10|5959.9|5936.1|5959.9|5936.1|5959.9|5936.1|5959.9|5936.1|0
1614226000000|2021-02-25 04:06:40|5959.7|5935.9|5959.7|5935.9|5959.7|5935.9|5959.7|5935.9|0
1614226030000|2021-02-25 04:07:10|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|0
1614226060000|2021-02-25 04:07:40|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|0
1614226090000|2021-02-25 04:08:10|5960|5936.2|5960|5936.2|5960|5936.2|5960|5936.2|0
1614226120000|2021-02-25 04:08:40|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|5959.6|5935.8|0
1614226150000|2021-02-25 04:09:10|5959.1|5935.3|5959.1|5935.3|5959.1|5935.3|5959.1|5935.3|0
1614226180000|2021-02-25 04:09:40|5958.7|5934.9|5958.7|5934.9|5958.7|5934.9|5958.7|5934.9|0
1614226210000|2021-02-25 04:10:10|5957.5|5933.7|5957.5|5933.7|5957.5|5933.7|5957.5|5933.7|0
1614226240000|2021-02-25 04:10:40|5956.8|5933|5956.8|5933|5956.8|5933|5956.8|5933|0
1614226270000|2021-02-25 04:11:10|5957.5|5933.7|5957.5|5933.7|5957.5|5933.7|5957.5|5933.7|0
1614226330000|2021-02-25 04:12:10|5958.8|5935|5958.8|5935|5958.8|5935|5958.8|5935|0
1614226360000|2021-02-25 04:12:40|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|5959.4|5935.6|0
1614226390000|2021-02-25 04:13:10|5958.9|5935.1|5958.9|5935.1|5958.9|5935.1|5958.9|5935.1|0
1614226420000|2021-02-25 04:13:40|5958.4|5934.6|5958.4|5934.6|5958.4|5934.6|5958.4|5934.6|0
1614226450000|2021-02-25 04:14:10|5958|5934.2|5958|5934.2|5958|5934.2|5958|5934.2|0
1614226480000|2021-02-25 04:14:40|5958.1|5934.3|5958.1|5934.3|5958.1|5934.3|5958.1|5934.3|0
1614226510000|2021-02-25 04:15:10|5958.7|5934.9|5958.7|5934.9|5958.7|5934.9|5958.7|5934.9|0
1614226540000|2021-02-25 04:15:40|5958.4|5934.6|5958.4|5934.6|5958.4|5934.6|5958.4|5934.6|0
1614226570000|2021-02-25 04:16:10|5963.3|5939.5|5963.3|5939.5|5963.3|5939.5|5963.3|5939.5|0
1614226600000|2021-02-25 04:16:40|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|0
1614226630000|2021-02-25 04:17:10|5963|5939.2|5963|5939.2|5963|5939.2|5963|5939.2|0
1614226660000|2021-02-25 04:17:40|5964.3|5940.5|5964.3|5940.5|5964.3|5940.5|5964.3|5940.5|0
1614226690000|2021-02-25 04:18:10|5965.8|5942|5965.8|5942|5965.8|5942|5965.8|5942|0
1614226720000|2021-02-25 04:18:40|5964.3|5940.5|5964.3|5940.5|5964.3|5940.5|5964.3|5940.5|0
1614226750000|2021-02-25 04:19:10|5964.6|5940.8|5964.6|5940.8|5964.6|5940.8|5964.6|5940.8|0
1614226780000|2021-02-25 04:19:40|5962.2|5938.4|5962.2|5938.4|5962.2|5938.4|5962.2|5938.4|0
1614226810000|2021-02-25 04:20:10|5962.8|5939|5962.8|5939|5962.8|5939|5962.8|5939|0
1614226840000|2021-02-25 04:20:40|5961.3|5937.5|5961.3|5937.5|5961.3|5937.5|5961.3|5937.5|0
1614226870000|2021-02-25 04:21:10|5961|5937.2|5961|5937.2|5961|5937.2|5961|5937.2|0
1614226900000|2021-02-25 04:21:40|5961.7|5937.9|5961.7|5937.9|5961.7|5937.9|5961.7|5937.9|0
1614226960000|2021-02-25 04:22:40|5961.5|5937.7|5961.5|5937.7|5961.5|5937.7|5961.5|5937.7|0
1614226990000|2021-02-25 04:23:10|5959.7|5935.9|5959.7|5935.9|5959.7|5935.9|5959.7|5935.9|0
1614227020000|2021-02-25 04:23:40|5959.8|5936|5959.8|5936|5959.8|5936|5959.8|5936|0
1614227050000|2021-02-25 04:24:10|5960.3|5936.5|5960.3|5936.5|5960.3|5936.5|5960.3|5936.5|0
1614227110000|2021-02-25 04:25:10|5963.9|5940.1|5963.9|5940.1|5963.9|5940.1|5963.9|5940.1|0
1614227140000|2021-02-25 04:25:40|5965.3|5941.5|5965.3|5941.5|5965.3|5941.5|5965.3|5941.5|0
1614227170000|2021-02-25 04:26:10|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|5966.1|5942.3|0
1614227200000|2021-02-25 04:26:40|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|5966.6|5942.8|0
1614227230000|2021-02-25 04:27:10|5967.1|5943.3|5967.1|5943.3|5967.1|5943.3|5967.1|5943.3|0
1614227260000|2021-02-25 04:27:40|5968.2|5944.4|5968.2|5944.4|5968.2|5944.4|5968.2|5944.4|0
1614227290000|2021-02-25 04:28:10|5969.3|5945.5|5969.3|5945.5|5969.3|5945.5|5969.3|5945.5|0
1614227320000|2021-02-25 04:28:40|5970|5946.2|5970|5946.2|5970|5946.2|5970|5946.2|0
1614227350000|2021-02-25 04:29:10|5969.9|5946.1|5969.9|5946.1|5969.9|5946.1|5969.9|5946.1|0
1614227380000|2021-02-25 04:29:40|5969.6|5945.8|5969.6|5945.8|5969.6|5945.8|5969.6|5945.8|0
1614227410000|2021-02-25 04:30:10|5970|5946.2|5970|5946.2|5970|5946.2|5970|5946.2|0
1614227440000|2021-02-25 04:30:40|5969.9|5946.1|5969.9|5946.1|5969.9|5946.1|5969.9|5946.1|0
1614227470000|2021-02-25 04:31:10|5970.2|5946.4|5970.2|5946.4|5970.2|5946.4|5970.2|5946.4|0
1614227500000|2021-02-25 04:31:40|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|5970.6|5946.8|0
1614227530000|2021-02-25 04:32:10|5972.2|5948.4|5972.2|5948.4|5972.2|5948.4|5972.2|5948.4|0
1614227560000|2021-02-25 04:32:40|5973.7|5949.9|5973.7|5949.9|5973.7|5949.9|5973.7|5949.9|0
1614227620000|2021-02-25 04:33:40|5974.6|5950.8|5974.6|5950.8|5974.6|5950.8|5974.6|5950.8|0
1614227650000|2021-02-25 04:34:10|5975.3|5951.5|5975.3|5951.5|5975.3|5951.5|5975.3|5951.5|0
1614227680000|2021-02-25 04:34:40|5974.3|5950.5|5974.3|5950.5|5974.3|5950.5|5974.3|5950.5|0
1614227710000|2021-02-25 04:35:10|5974.7|5950.9|5974.7|5950.9|5974.7|5950.9|5974.7|5950.9|0
1614227740000|2021-02-25 04:35:40|5975.3|5951.5|5975.3|5951.5|5975.3|5951.5|5975.3|5951.5|0
1614227770000|2021-02-25 04:36:10|5975|5951.2|5975|5951.2|5975|5951.2|5975|5951.2|0
1614227800000|2021-02-25 04:36:40|5975.9|5952.1|5975.9|5952.1|5975.9|5952.1|5975.9|5952.1|0
1614227830000|2021-02-25 04:37:10|5976.5|5952.7|5976.5|5952.7|5976.5|5952.7|5976.5|5952.7|0
1614227890000|2021-02-25 04:38:10|5978.1|5954.3|5978.1|5954.3|5978.1|5954.3|5978.1|5954.3|0
1614227920000|2021-02-25 04:38:40|5979.3|5955.5|5979.3|5955.5|5979.3|5955.5|5979.3|5955.5|0
1614227950000|2021-02-25 04:39:10|5978.9|5955.1|5978.9|5955.1|5978.9|5955.1|5978.9|5955.1|0
1614227980000|2021-02-25 04:39:40|5979.2|5955.4|5979.2|5955.4|5979.2|5955.4|5979.2|5955.4|0
1614228010000|2021-02-25 04:40:10|5978.7|5954.9|5978.7|5954.9|5978.7|5954.9|5978.7|5954.9|0
1614228040000|2021-02-25 04:40:40|5976.8|5953|5976.8|5953|5976.8|5953|5976.8|5953|0
1614228070000|2021-02-25 04:41:10|5977.6|5953.8|5977.6|5953.8|5977.6|5953.8|5977.6|5953.8|0
1614228100000|2021-02-25 04:41:40|5980.5|5956.7|5980.5|5956.7|5980.5|5956.7|5980.5|5956.7|0
1614228130000|2021-02-25 04:42:10|5976.9|5953.1|5976.9|5953.1|5976.9|5953.1|5976.9|5953.1|0
1614228160000|2021-02-25 04:42:40|5974.1|5950.3|5974.1|5950.3|5974.1|5950.3|5974.1|5950.3|0
1614228190000|2021-02-25 04:43:10|5968.2|5944.4|5968.2|5944.4|5968.2|5944.4|5968.2|5944.4|0
1614228220000|2021-02-25 04:43:40|5968.7|5944.9|5968.7|5944.9|5968.7|5944.9|5968.7|5944.9|0
1614228250000|2021-02-25 04:44:10|5967.4|5943.6|5967.4|5943.6|5967.4|5943.6|5967.4|5943.6|0
1614228280000|2021-02-25 04:44:40|5966.2|5942.4|5966.2|5942.4|5966.2|5942.4|5966.2|5942.4|0
1614228310000|2021-02-25 04:45:10|5965.4|5941.6|5965.4|5941.6|5965.4|5941.6|5965.4|5941.6|0
1614228340000|2021-02-25 04:45:40|5963.9|5940.1|5963.9|5940.1|5963.9|5940.1|5963.9|5940.1|0
1614228370000|2021-02-25 04:46:10|5966|5942.2|5966|5942.2|5966|5942.2|5966|5942.2|0
1614228400000|2021-02-25 04:46:40|5966.4|5942.6|5966.4|5942.6|5966.4|5942.6|5966.4|5942.6|0
1614228430000|2021-02-25 04:47:10|5965.4|5941.6|5965.4|5941.6|5965.4|5941.6|5965.4|5941.6|0
1614228460000|2021-02-25 04:47:40|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|5963.1|5939.3|0
1614228490000|2021-02-25 04:48:10|5962.7|5938.9|5962.7|5938.9|5962.7|5938.9|5962.7|5938.9|0
1614228520000|2021-02-25 04:48:40|5962.9|5939.1|5962.9|5939.1|5962.9|5939.1|5962.9|5939.1|0
1614228550000|2021-02-25 04:49:10|5963.7|5939.9|5963.7|5939.9|5963.7|5939.9|5963.7|5939.9|0
1614228580000|2021-02-25 04:49:40|5963.2|5939.4|5963.2|5939.4|5963.2|5939.4|5963.2|5939.4|0
1614228610000|2021-02-25 04:50:10|5962.5|5938.7|5962.5|5938.7|5962.5|5938.7|5962.5|5938.7|0
1614228640000|2021-02-25 04:50:40|5960.1|5936.3|5960.1|5936.3|5960.1|5936.3|5960.1|5936.3|0
1614228670000|2021-02-25 04:51:10|5958.6|5934.8|5958.6|5934.8|5958.6|5934.8|5958.6|5934.8|0
1614228700000|2021-02-25 04:51:40|5958.2|5934.4|5958.2|5934.4|5958.2|5934.4|5958.2|5934.4|0
1614228730000|2021-02-25 04:52:10|5957.7|5933.9|5957.7|5933.9|5957.7|5933.9|5957.7|5933.9|0
1614228760000|2021-02-25 04:52:40|5960.3|5936.5|5960.3|5936.5|5960.3|5936.5|5960.3|5936.5|0
1614228790000|2021-02-25 04:53:10|5961|5937.2|5961|5937.2|5961|5937.2|5961|5937.2|0
1614228820000|2021-02-25 04:53:40|5960.3|5936.5|5960.3|5936.5|5960.3|5936.5|5960.3|5936.5|0
1614228850000|2021-02-25 04:54:10|5960.7|5936.9|5960.7|5936.9|5960.7|5936.9|5960.7|5936.9|0
1614228880000|2021-02-25 04:54:40|5961.6|5937.8|5961.6|5937.8|5961.6|5937.8|5961.6|5937.8|0
1614228910000|2021-02-25 04:55:10|5962|5938.2|5962|5938.2|5962|5938.2|5962|5938.2|0
1614228940000|2021-02-25 04:55:40|5962.7|5938.9|5962.7|5938.9|5962.7|5938.9|5962.7|5938.9|0
1614228970000|2021-02-25 04:56:10|5961.9|5938.1|5961.9|5938.1|5961.9|5938.1|5961.9|5938.1|0
1614229000000|2021-02-25 04:56:40|5962.2|5938.4|5962.2|5938.4|5962.2|5938.4|5962.2|5938.4|0
1614229060000|2021-02-25 04:57:40|5961.9|5938.1|5961.9|5938.1|5961.9|5938.1|5961.9|5938.1|0
1614229090000|2021-02-25 04:58:10|5958.7|5934.9|5958.7|5934.9|5958.7|5934.9|5958.7|5934.9|0
1614229120000|2021-02-25 04:58:40|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|5961.1|5937.3|0
1614229150000|2021-02-25 04:59:10|5962.1|5938.3|5962.1|5938.3|5962.1|5938.3|5962.1|5938.3|0
1614229180000|2021-02-25 04:59:40|5959.1|5935.3|5959.1|5935.3|5959.1|5935.3|5959.1|5935.3|0
1614294610000|2021-02-25 23:10:10|5903.6|5880|5903.6|5880|5903.6|5880|5903.6|5880|0
1614294640000|2021-02-25 23:10:40|5889.9|5866.3|5889.9|5866.3|5889.9|5866.3|5889.9|5866.3|0
1614294670000|2021-02-25 23:11:10|5888.2|5864.6|5888.2|5864.6|5888.2|5864.6|5888.2|5864.6|0
1614294700000|2021-02-25 23:11:40|5892.9|5869.3|5892.9|5869.3|5892.9|5869.3|5892.9|5869.3|0
1614294760000|2021-02-25 23:12:40|5892.8|5869.2|5892.8|5869.2|5892.8|5869.2|5892.8|5869.2|0
1614294790000|2021-02-25 23:13:10|5893.8|5870.2|5893.8|5870.2|5893.8|5870.2|5893.8|5870.2|0
1614294820000|2021-02-25 23:13:40|5894.1|5870.5|5894.1|5870.5|5894.1|5870.5|5894.1|5870.5|0
1614294850000|2021-02-25 23:14:10|5892.6|5869|5892.6|5869|5892.6|5869|5892.6|5869|0
1614294880000|2021-02-25 23:14:40|5890.7|5867.1|5890.7|5867.1|5890.7|5867.1|5890.7|5867.1|0
1614294910000|2021-02-25 23:15:10|5888.6|5865|5888.6|5865|5888.6|5865|5888.6|5865|0
1614294940000|2021-02-25 23:15:40|5885.7|5862.3|5885.7|5862.3|5885.7|5862.3|5885.7|5862.3|0
1614294970000|2021-02-25 23:16:10|5883.2|5859.8|5883.2|5859.8|5883.2|5859.8|5883.2|5859.8|0
1614295000000|2021-02-25 23:16:40|5882.4|5859|5882.4|5859|5882.4|5859|5882.4|5859|0
1614295030000|2021-02-25 23:17:10|5883.5|5860.1|5883.5|5860.1|5883.5|5860.1|5883.5|5860.1|0
1614295060000|2021-02-25 23:17:40|5887.8|5864.2|5887.8|5864.2|5887.8|5864.2|5887.8|5864.2|0
1614295090000|2021-02-25 23:18:10|5892.2|5868.6|5892.2|5868.6|5892.2|5868.6|5892.2|5868.6|0
1614295120000|2021-02-25 23:18:40|5889.6|5866|5889.6|5866|5889.6|5866|5889.6|5866|0
1614295150000|2021-02-25 23:19:10|5888.9|5865.3|5888.9|5865.3|5888.9|5865.3|5888.9|5865.3|0
1614295180000|2021-02-25 23:19:40|5887.1|5863.5|5887.1|5863.5|5887.1|5863.5|5887.1|5863.5|0
1614295210000|2021-02-25 23:20:10|5887.8|5864.2|5887.8|5864.2|5887.8|5864.2|5887.8|5864.2|0
1614295240000|2021-02-25 23:20:40|5884.9|5861.5|5884.9|5861.5|5884.9|5861.5|5884.9|5861.5|0
1614295270000|2021-02-25 23:21:10|5883.2|5859.8|5883.2|5859.8|5883.2|5859.8|5883.2|5859.8|0
1614295300000|2021-02-25 23:21:40|5879.4|5856|5879.4|5856|5879.4|5856|5879.4|5856|0
1614295360000|2021-02-25 23:22:40|5871|5847.6|5871|5847.6|5871|5847.6|5871|5847.6|0
1614295390000|2021-02-25 23:23:10|5865.3|5841.9|5865.3|5841.9|5865.3|5841.9|5865.3|5841.9|0
1614295420000|2021-02-25 23:23:40|5864.9|5841.5|5864.9|5841.5|5864.9|5841.5|5864.9|5841.5|0
1614295450000|2021-02-25 23:24:10|5867.6|5844.2|5867.6|5844.2|5867.6|5844.2|5867.6|5844.2|0
1614295480000|2021-02-25 23:24:40|5873.3|5849.9|5873.3|5849.9|5873.3|5849.9|5873.3|5849.9|0
1614295510000|2021-02-25 23:25:10|5871.4|5848|5871.4|5848|5871.4|5848|5871.4|5848|0
1614295540000|2021-02-25 23:25:40|5869.1|5845.7|5869.1|5845.7|5869.1|5845.7|5869.1|5845.7|0
1614295570000|2021-02-25 23:26:10|5869.9|5846.5|5869.9|5846.5|5869.9|5846.5|5869.9|5846.5|0
1614295600000|2021-02-25 23:26:40|5868.4|5845|5868.4|5845|5868.4|5845|5868.4|5845|0
1614295630000|2021-02-25 23:27:10|5867.4|5844|5867.4|5844|5867.4|5844|5867.4|5844|0
1614295660000|2021-02-25 23:27:40|5863.8|5840.4|5863.8|5840.4|5863.8|5840.4|5863.8|5840.4|0
1614295690000|2021-02-25 23:28:10|5861|5837.6|5861|5837.6|5861|5837.6|5861|5837.6|0
1614295720000|2021-02-25 23:28:40|5863|5839.6|5863|5839.6|5863|5839.6|5863|5839.6|0
1614295750000|2021-02-25 23:29:10|5865.3|5841.9|5865.3|5841.9|5865.3|5841.9|5865.3|5841.9|0
1614295780000|2021-02-25 23:29:40|5864.9|5841.5|5864.9|5841.5|5864.9|5841.5|5864.9|5841.5|0
1614295810000|2021-02-25 23:30:10|5862.7|5839.3|5862.7|5839.3|5862.7|5839.3|5862.7|5839.3|0
1614295840000|2021-02-25 23:30:40|5864.6|5841.2|5864.6|5841.2|5864.6|5841.2|5864.6|5841.2|0
1614295870000|2021-02-25 23:31:10|5865.6|5842.2|5865.6|5842.2|5865.6|5842.2|5865.6|5842.2|0
1614295900000|2021-02-25 23:31:40|5862.8|5839.4|5862.8|5839.4|5862.8|5839.4|5862.8|5839.4|0
1614295930000|2021-02-25 23:32:10|5862.5|5839.1|5862.5|5839.1|5862.5|5839.1|5862.5|5839.1|0
1614295960000|2021-02-25 23:32:40|5863.4|5840|5863.4|5840|5863.4|5840|5863.4|5840|0
1614295990000|2021-02-25 23:33:10|5865.2|5841.8|5865.2|5841.8|5865.2|5841.8|5865.2|5841.8|0
1614296020000|2021-02-25 23:33:40|5861.4|5838|5861.4|5838|5861.4|5838|5861.4|5838|0
1614296050000|2021-02-25 23:34:10|5861.5|5838.1|5861.5|5838.1|5861.5|5838.1|5861.5|5838.1|0
1614296080000|2021-02-25 23:34:40|5863.6|5840.2|5863.6|5840.2|5863.6|5840.2|5863.6|5840.2|0
1614296110000|2021-02-25 23:35:10|5864.8|5841.4|5864.8|5841.4|5864.8|5841.4|5864.8|5841.4|0
1614296140000|2021-02-25 23:35:40|5865.5|5842.1|5865.5|5842.1|5865.5|5842.1|5865.5|5842.1|0
1614296170000|2021-02-25 23:36:10|5866.2|5842.8|5866.2|5842.8|5866.2|5842.8|5866.2|5842.8|0
1614296200000|2021-02-25 23:36:40|5865.1|5841.7|5865.1|5841.7|5865.1|5841.7|5865.1|5841.7|0
1614296230000|2021-02-25 23:37:10|5866.4|5843|5866.4|5843|5866.4|5843|5866.4|5843|0
1614296260000|2021-02-25 23:37:40|5868.9|5845.5|5868.9|5845.5|5868.9|5845.5|5868.9|5845.5|0
1614296290000|2021-02-25 23:38:10|5872.5|5849.1|5872.5|5849.1|5872.5|5849.1|5872.5|5849.1|0
1614296320000|2021-02-25 23:38:40|5871.3|5847.9|5871.3|5847.9|5871.3|5847.9|5871.3|5847.9|0
1614296350000|2021-02-25 23:39:10|5871.9|5848.5|5871.9|5848.5|5871.9|5848.5|5871.9|5848.5|0
1614296380000|2021-02-25 23:39:40|5867|5843.6|5867|5843.6|5867|5843.6|5867|5843.6|0
1614296410000|2021-02-25 23:40:10|5865.1|5841.7|5865.1|5841.7|5865.1|5841.7|5865.1|5841.7|0
1614296440000|2021-02-25 23:40:40|5863.9|5840.5|5863.9|5840.5|5863.9|5840.5|5863.9|5840.5|0
1614296470000|2021-02-25 23:41:10|5864.2|5840.8|5864.2|5840.8|5864.2|5840.8|5864.2|5840.8|0
1614296500000|2021-02-25 23:41:40|5861.2|5837.8|5861.2|5837.8|5861.2|5837.8|5861.2|5837.8|0
1614296530000|2021-02-25 23:42:10|5860.4|5837|5860.4|5837|5860.4|5837|5860.4|5837|0
1614296560000|2021-02-25 23:42:40|5858.3|5834.9|5858.3|5834.9|5858.3|5834.9|5858.3|5834.9|0
1614296590000|2021-02-25 23:43:10|5860|5836.6|5860|5836.6|5860|5836.6|5860|5836.6|0
1614296620000|2021-02-25 23:43:40|5862.9|5839.5|5862.9|5839.5|5862.9|5839.5|5862.9|5839.5|0
1614296650000|2021-02-25 23:44:10|5862.2|5838.8|5862.2|5838.8|5862.2|5838.8|5862.2|5838.8|0
1614296680000|2021-02-25 23:44:40|5860.8|5837.4|5860.8|5837.4|5860.8|5837.4|5860.8|5837.4|0
1614296710000|2021-02-25 23:45:10|5861.9|5838.5|5861.9|5838.5|5861.9|5838.5|5861.9|5838.5|0
1614296740000|2021-02-25 23:45:40|5866.3|5842.9|5866.3|5842.9|5866.3|5842.9|5866.3|5842.9|0
1614296770000|2021-02-25 23:46:10|5862.4|5839|5862.4|5839|5862.4|5839|5862.4|5839|0
1614296800000|2021-02-25 23:46:40|5860.2|5836.8|5860.2|5836.8|5860.2|5836.8|5860.2|5836.8|0
1614296830000|2021-02-25 23:47:10|5861.8|5838.4|5861.8|5838.4|5861.8|5838.4|5861.8|5838.4|0
1614296860000|2021-02-25 23:47:40|5861.6|5838.2|5861.6|5838.2|5861.6|5838.2|5861.6|5838.2|0
1614296890000|2021-02-25 23:48:10|5862.5|5839.1|5862.5|5839.1|5862.5|5839.1|5862.5|5839.1|0
1614296920000|2021-02-25 23:48:40|5859.8|5836.4|5859.8|5836.4|5859.8|5836.4|5859.8|5836.4|0
1614296950000|2021-02-25 23:49:10|5859.5|5836.1|5859.5|5836.1|5859.5|5836.1|5859.5|5836.1|0
1614296980000|2021-02-25 23:49:40|5861.8|5838.4|5861.8|5838.4|5861.8|5838.4|5861.8|5838.4|0
1614297010000|2021-02-25 23:50:10|5859.8|5836.4|5859.8|5836.4|5859.8|5836.4|5859.8|5836.4|0
1614297040000|2021-02-25 23:50:40|5858.4|5835|5858.4|5835|5858.4|5835|5858.4|5835|0
1614297070000|2021-02-25 23:51:10|5857.6|5834.2|5857.6|5834.2|5857.6|5834.2|5857.6|5834.2|0
1614297100000|2021-02-25 23:51:40|5856.8|5833.4|5856.8|5833.4|5856.8|5833.4|5856.8|5833.4|0
1614297130000|2021-02-25 23:52:10|5854.6|5831.2|5854.6|5831.2|5854.6|5831.2|5854.6|5831.2|0
1614297160000|2021-02-25 23:52:40|5851.6|5828.2|5851.6|5828.2|5851.6|5828.2|5851.6|5828.2|0
1614297190000|2021-02-25 23:53:10|5851.5|5828.1|5851.5|5828.1|5851.5|5828.1|5851.5|5828.1|0
1614297220000|2021-02-25 23:53:40|5849.7|5826.3|5849.7|5826.3|5849.7|5826.3|5849.7|5826.3|0
1614297250000|2021-02-25 23:54:10|5849.1|5825.7|5849.1|5825.7|5849.1|5825.7|5849.1|5825.7|0
1614297280000|2021-02-25 23:54:40|5849|5825.6|5849|5825.6|5849|5825.6|5849|5825.6|0
1614297310000|2021-02-25 23:55:10|5845|5821.6|5845|5821.6|5845|5821.6|5845|5821.6|0
1614297340000|2021-02-25 23:55:40|5843.2|5819.8|5843.2|5819.8|5843.2|5819.8|5843.2|5819.8|0
1614297370000|2021-02-25 23:56:10|5844.4|5821|5844.4|5821|5844.4|5821|5844.4|5821|0
1614297400000|2021-02-25 23:56:40|5842.5|5819.1|5842.5|5819.1|5842.5|5819.1|5842.5|5819.1|0
1614297430000|2021-02-25 23:57:10|5839.9|5816.5|5839.9|5816.5|5839.9|5816.5|5839.9|5816.5|0
1614297460000|2021-02-25 23:57:40|5839.8|5816.4|5839.8|5816.4|5839.8|5816.4|5839.8|5816.4|0
1614297490000|2021-02-25 23:58:10|5841|5817.6|5841|5817.6|5841|5817.6|5841|5817.6|0
1614297520000|2021-02-25 23:58:40|5838.4|5815|5838.4|5815|5838.4|5815|5838.4|5815|0
1614297550000|2021-02-25 23:59:10|5838.5|5815.1|5838.5|5815.1|5838.5|5815.1|5838.5|5815.1|0
1614297580000|2021-02-25 23:59:40|5837.1|5813.7|5837.1|5813.7|5837.1|5813.7|5837.1|5813.7|0
